Skip to main content

Xt High Beta High Yield Bond ETF (NY: HYUP )

40.54 -0.16 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.83 34.83 34.71 34.71 555 -0.15(-0.43%)
Oct 30, 2019 34.86 34.86 34.86 34.86 97 -0.03(-0.08%)
Oct 29, 2019 34.92 34.94 34.89 34.89 3,355 -0.07(-0.20%)
Oct 28, 2019 34.95 34.96 34.95 34.96 165 +0.03(+0.10%)
Oct 25, 2019 34.70 34.93 34.70 34.93 3,332 +0.04(+0.12%)
Oct 24, 2019 34.89 34.89 34.89 34.89 56 +0.03(+0.10%)
Oct 23, 2019 34.85 34.85 34.82 34.85 2,124 +0.05(+0.14%)
Oct 22, 2019 34.84 34.84 34.80 34.80 280 -0.02(-0.07%)
Oct 21, 2019 34.83 34.83 34.83 34.83 1 +0.06(+0.16%)
Oct 18, 2019 34.77 34.77 34.77 34.77 138 +0.00(+0.00%)
Oct 17, 2019 34.79 34.81 34.75 34.77 1,641 +0.04(+0.11%)
Oct 16, 2019 34.70 34.73 34.70 34.73 1,401 +0.05(+0.13%)
Oct 15, 2019 34.64 34.69 34.64 34.69 1,849 +0.05(+0.15%)
Oct 14, 2019 34.62 34.64 34.62 34.64 293 +0.05(+0.14%)
Oct 11, 2019 34.58 34.59 34.58 34.59 138 +0.16(+0.46%)
Oct 10, 2019 34.43 34.43 34.43 34.43 4 +0.04(+0.12%)
Oct 09, 2019 34.39 34.39 34.39 34.39 333 +0.12(+0.36%)
Oct 08, 2019 34.27 34.27 34.27 34.27 19 -0.16(-0.45%)
Oct 07, 2019 34.42 34.42 34.42 34.42 86 -0.10(-0.28%)
Oct 04, 2019 34.43 34.52 34.43 34.52 138 +0.14(+0.42%)
Oct 03, 2019 34.37 34.37 34.37 34.37 44 +0.00(+0.00%)
Oct 02, 2019 34.52 34.52 34.37 34.37 2,881 -0.24(-0.71%)
Oct 01, 2019 34.63 34.64 34.62 34.62 7,036 -0.05(-0.15%)
Sep 30, 2019 34.67 34.67 34.67 34.67 1 +0.01(+0.02%)
Sep 27, 2019 34.76 34.76 34.66 34.66 558 -0.08(-0.22%)
Sep 26, 2019 34.80 34.80 34.74 34.74 150 -0.05(-0.13%)
Sep 25, 2019 34.81 34.81 34.79 34.79 291 -0.04(-0.12%)
Sep 24, 2019 34.84 34.84 34.83 34.83 259 -0.06(-0.17%)
Sep 23, 2019 34.91 34.91 34.89 34.89 1,437 -0.01(-0.02%)
Sep 20, 2019 34.93 34.93 34.86 34.89 977 +0.04(+0.12%)
Sep 19, 2019 34.92 34.92 34.85 34.85 581 -0.05(-0.13%)
Sep 18, 2019 34.94 34.94 34.90 34.90 409 -0.05(-0.15%)
Sep 17, 2019 34.98 34.98 34.93 34.95 354 -0.02(-0.06%)
Sep 16, 2019 34.88 34.97 34.88 34.97 1,318 +0.15(+0.43%)
Sep 13, 2019 34.82 34.82 34.82 34.82 139 -0.02(-0.07%)
Sep 12, 2019 34.87 34.89 34.84 34.84 547 +0.04(+0.11%)
Sep 11, 2019 34.81 34.81 34.81 34.81 6 -0.02(-0.05%)
Sep 10, 2019 34.76 34.82 34.76 34.82 413 +0.05(+0.14%)
Sep 09, 2019 34.77 34.77 34.77 34.77 15 +0.09(+0.26%)
Sep 06, 2019 34.68 34.68 34.68 34.68 139 +0.06(+0.18%)
Sep 05, 2019 34.62 34.62 34.62 34.62 4 +0.06(+0.18%)
Sep 04, 2019 34.56 34.56 34.56 34.56 189 +0.08(+0.22%)
Sep 03, 2019 34.48 34.48 34.46 34.48 1,153 -0.08(-0.22%)
Aug 30, 2019 34.55 34.56 34.55 34.56 1,826 +0.01(+0.02%)
Aug 29, 2019 34.55 34.55 34.55 34.55 188 +0.04(+0.11%)
Aug 28, 2019 34.51 34.51 34.49 34.51 1,452 +0.11(+0.32%)
Aug 27, 2019 34.49 34.49 34.40 34.40 460 -0.02(-0.07%)
Aug 26, 2019 34.43 34.43 34.43 34.43 2 +0.23(+0.68%)
Aug 23, 2019 34.49 34.52 34.20 34.20 2,107 -0.20(-0.58%)
Aug 22, 2019 34.39 34.39 34.39 34.39 5 +0.07(+0.21%)
Aug 21, 2019 34.33 34.33 34.32 34.32 280 +0.16(+0.46%)
Aug 20, 2019 34.22 34.22 34.16 34.16 714 -0.01(-0.03%)
Aug 19, 2019 34.17 34.17 34.17 34.17 5 +0.10(+0.31%)
Aug 16, 2019 34.06 34.07 34.06 34.07 1,826 +0.14(+0.41%)
Aug 15, 2019 33.93 33.93 33.93 33.93 18 +0.11(+0.33%)
Aug 14, 2019 33.82 33.82 33.82 33.82 18 -0.37(-1.08%)
Aug 13, 2019 34.19 34.19 34.19 34.19 7 +0.15(+0.43%)
Aug 12, 2019 34.04 34.04 34.04 34.04 8 -0.11(-0.33%)
Aug 09, 2019 34.21 34.21 34.15 34.15 140 -0.07(-0.20%)
Aug 08, 2019 34.22 34.22 34.22 34.22 32 +0.15(+0.44%)
Aug 07, 2019 34.07 34.07 34.07 34.07 46 -0.09(-0.27%)
Aug 06, 2019 34.16 34.16 34.16 34.16 14 +0.18(+0.52%)
Aug 05, 2019 33.98 33.99 33.89 33.99 1,198 -0.45(-1.29%)
Aug 02, 2019 34.43 34.43 34.43 34.43 1,685 -0.01(-0.02%)
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.