Skip to main content

Xt USD High Yield Corp Bond ETF (NY: HYLB )

35.54 +0.15 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 35.65 35.65 35.52 35.54 1,404,508 +0.15(+0.42%)
Jun 11, 2024 35.33 35.39 35.30 35.39 2,105,923 +0.05(+0.14%)
Jun 10, 2024 35.30 35.34 35.25 35.34 678,240 +0.02(+0.06%)
Jun 07, 2024 35.28 35.34 35.25 35.32 781,176 -0.08(-0.23%)
Jun 06, 2024 35.44 35.44 35.38 35.40 801,230 -0.05(-0.14%)
Jun 05, 2024 35.41 35.47 35.34 35.45 1,454,525 +0.12(+0.34%)
Jun 04, 2024 35.32 35.42 35.32 35.33 2,161,650 -0.02(-0.06%)
Jun 03, 2024 35.27 35.36 35.27 35.35 822,600 +0.10(+0.30%)
May 31, 2024 35.16 35.26 35.14 35.25 1,194,417 +0.13(+0.37%)
May 30, 2024 35.04 35.14 35.02 35.12 993,893 +0.11(+0.31%)
May 29, 2024 34.99 35.03 34.97 35.01 2,829,610 -0.10(-0.28%)
May 28, 2024 35.27 35.30 35.08 35.11 2,357,632 -0.12(-0.34%)
May 24, 2024 35.16 35.24 35.11 35.23 1,506,508 +0.12(+0.34%)
May 23, 2024 35.27 35.27 35.08 35.11 3,373,024 -0.11(-0.31%)
May 22, 2024 35.23 35.27 35.20 35.22 1,336,238 -0.08(-0.23%)
May 21, 2024 35.30 35.35 35.29 35.30 645,611 -0.01(-0.03%)
May 20, 2024 35.27 35.31 35.27 35.31 1,707,661 +0.02(+0.06%)
May 17, 2024 35.28 35.31 35.26 35.29 854,446 -0.02(-0.06%)
May 16, 2024 35.37 35.38 35.30 35.31 2,074,405 -0.06(-0.17%)
May 15, 2024 35.29 35.37 35.27 35.36 1,100,542 +0.19(+0.54%)
May 14, 2024 35.15 35.19 35.13 35.18 1,081,934 +0.05(+0.14%)
May 13, 2024 35.19 35.21 35.10 35.13 1,858,689 +0.01(+0.03%)
May 10, 2024 35.20 35.20 35.08 35.12 1,208,705 -0.07(-0.20%)
May 09, 2024 35.18 35.20 35.12 35.19 1,252,639 +0.01(+0.03%)
May 08, 2024 35.17 35.20 35.15 35.18 1,425,073 -0.07(-0.20%)
May 07, 2024 35.29 35.30 35.19 35.25 2,075,764 +0.03(+0.08%)
May 06, 2024 35.25 35.28 35.22 35.22 4,193,970 +0.02(+0.06%)
May 03, 2024 35.27 35.34 35.15 35.20 1,847,493 +0.15(+0.43%)
May 02, 2024 34.93 35.06 34.86 35.05 4,231,295 +0.19(+0.54%)
May 01, 2024 34.70 34.99 34.70 34.86 2,909,889 +0.15(+0.44%)
Apr 30, 2024 34.80 34.87 34.70 34.70 2,465,395 -0.20(-0.57%)
Apr 29, 2024 34.88 34.91 34.83 34.90 2,710,462 +0.11(+0.31%)
Apr 26, 2024 34.72 34.81 34.70 34.79 1,830,977 +0.10(+0.29%)
Apr 25, 2024 34.57 34.70 34.49 34.70 2,640,323 -0.08(-0.23%)
Apr 24, 2024 34.83 34.83 34.69 34.77 3,482,850 -0.06(-0.17%)
Apr 23, 2024 34.73 34.86 34.71 34.83 3,104,905 +0.12(+0.34%)
Apr 22, 2024 34.61 34.73 34.59 34.71 3,198,138 +0.20(+0.57%)
Apr 19, 2024 34.53 34.57 34.50 34.52 2,492,360 +0.04(+0.11%)
Apr 18, 2024 34.39 34.49 34.38 34.48 5,621,888 +0.04(+0.11%)
Apr 17, 2024 34.50 34.54 34.40 34.44 5,551,803 +0.04(+0.12%)
Apr 16, 2024 34.50 34.50 34.35 34.40 2,979,248 -0.10(-0.29%)
Apr 15, 2024 34.70 34.72 34.47 34.50 2,438,953 -0.21(-0.60%)
Apr 12, 2024 34.71 34.72 34.65 34.70 1,613,110 -0.01(-0.03%)
Apr 11, 2024 34.78 34.79 34.63 34.71 2,531,094 -0.04(-0.11%)
Apr 10, 2024 34.83 34.87 34.68 34.75 4,019,358 -0.31(-0.88%)
Apr 09, 2024 35.06 35.08 35.00 35.06 2,139,876 +0.08(+0.23%)
Apr 08, 2024 34.90 34.99 34.89 34.98 1,617,469 +0.09(+0.26%)
Apr 05, 2024 34.91 34.94 34.88 34.89 1,432,260 -0.04(-0.11%)
Apr 04, 2024 35.04 35.07 34.89 34.93 2,297,171 -0.02(-0.06%)
Apr 03, 2024 34.90 34.98 34.85 34.95 1,223,733 +0.01(+0.03%)
Apr 02, 2024 34.91 34.94 34.86 34.94 1,285,044 -0.06(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.