Xt USD High Yield Corp Bond ETF (NY: HYLB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 613 | +0.03(+0.11%) |
| Feb 27, 2017 | 27.40 | 27.40 | 27.39 | 27.39 | 1,149 | +0.04(+0.15%) |
| Feb 24, 2017 | 27.35 | 27.35 | 27.35 | 27.35 | 4,877 | +0.00(+0.00%) |
| Feb 23, 2017 | 27.36 | 27.38 | 27.35 | 27.35 | 8,174 | +0.05(+0.18%) |
| Feb 22, 2017 | 27.30 | 27.30 | 27.30 | 27.30 | 6,702 | +0.01(+0.04%) |
| Feb 21, 2017 | 27.29 | 27.30 | 27.27 | 27.29 | 18,884 | +0.07(+0.25%) |
| Feb 17, 2017 | 27.22 | 27.22 | 27.22 | 0 | +0.02(+0.06%) | |
| Feb 16, 2017 | 27.19 | 27.21 | 27.19 | 27.21 | 1,323 | -0.02(-0.06%) |
| Feb 15, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 187 | +0.03(+0.10%) |
| Feb 13, 2017 | 27.20 | 27.20 | 27.20 | 0 | +0.09(+0.32%) | |
| Feb 09, 2017 | 27.11 | 27.11 | 27.11 | 0 | +0.03(+0.10%) | |
| Feb 08, 2017 | 27.06 | 27.09 | 27.06 | 27.08 | 11,066 | -0.02(-0.06%) |
| Feb 07, 2017 | 27.12 | 27.12 | 27.10 | 27.10 | 12,461 | -0.02(-0.06%) |
| Feb 06, 2017 | 27.08 | 27.12 | 27.08 | 27.12 | 937 | +0.03(+0.12%) |
| Feb 03, 2017 | 27.13 | 27.13 | 27.08 | 27.08 | 19,960 | +0.02(+0.06%) |
| Feb 02, 2017 | 27.07 | 27.07 | 27.07 | 27.07 | 187 | +0.06(+0.22%) |
| Jan 30, 2017 | 27.01 | 3 | +0.00(+0.00%) | |||
| Jan 27, 2017 | 26.98 | 27.01 | 26.98 | 27.01 | 8,427 | -0.02(-0.08%) |
| Jan 26, 2017 | 27.03 | 27.03 | 27.03 | 27.03 | 3,769 | +0.06(+0.22%) |
| Jan 25, 2017 | 26.99 | 26.99 | 26.97 | 26.97 | 2,921 | +0.06(+0.22%) |
| Jan 24, 2017 | 26.92 | 26.92 | 26.91 | 26.91 | 14,514 | +0.02(+0.06%) |
| Jan 23, 2017 | 26.89 | 26.90 | 26.89 | 26.90 | 7,635 | +0.03(+0.10%) |
| Jan 20, 2017 | 26.89 | 26.89 | 26.87 | 26.87 | 52,288 | -0.02(-0.08%) |
| Jan 19, 2017 | 26.89 | 26.89 | 26.89 | 26.89 | 188 | -0.03(-0.12%) |
| Jan 18, 2017 | 26.92 | 26.92 | 26.92 | 26.92 | 1,979 | -0.01(-0.04%) |
| Jan 17, 2017 | 26.93 | 26.93 | 26.93 | 26.93 | 2,043 | -0.03(-0.12%) |
| Jan 13, 2017 | 26.97 | 26.97 | 26.97 | 0 | -0.02(-0.06%) | |
| Jan 10, 2017 | 26.98 | 26.98 | 26.98 | 0 | +0.03(+0.10%) | |
| Jan 09, 2017 | 26.92 | 26.96 | 26.92 | 26.96 | 9,948 | +0.01(+0.04%) |
| Jan 06, 2017 | 26.92 | 26.95 | 26.92 | 26.95 | 829 | -0.02(-0.08%) |
| Jan 05, 2017 | 26.97 | 26.97 | 26.97 | 26.97 | 188 | +0.06(+0.24%) |
| Jan 04, 2017 | 26.90 | 26.90 | 26.90 | 26.90 | 1,130 | +0.05(+0.20%) |
| Jan 03, 2017 | 26.85 | 26.85 | 26.81 | 26.85 | 7,813 | +0.11(+0.41%) |
| Dec 30, 2016 | 26.74 | 26.74 | 26.74 | 0 | +0.01(+0.03%) | |
| Dec 29, 2016 | 26.73 | 26.73 | 26.70 | 26.73 | 99,759 | +0.00(+0.00%) |
| Dec 28, 2016 | 26.73 | 26.73 | 26.73 | 26.73 | 17,341 | -0.03(-0.10%) |
| Dec 27, 2016 | 26.76 | 26.76 | 26.76 | 26.76 | 9,630 | +0.08(+0.29%) |
| Dec 22, 2016 | 26.68 | 26.68 | 26.68 | 0 | +0.03(+0.10%) | |
| Dec 21, 2016 | 26.61 | 26.66 | 26.61 | 26.66 | 54,811 | +0.04(+0.16%) |
| Dec 19, 2016 | 26.61 | 51 | +0.06(+0.24%) | |||
| Dec 16, 2016 | 26.56 | 26.57 | 26.55 | 26.55 | 1,733 | +0.03(+0.10%) |
| Dec 15, 2016 | 26.52 | 26.54 | 26.52 | 26.52 | 2,854 | -0.02(-0.06%) |
| Dec 14, 2016 | 26.73 | 26.73 | 26.54 | 26.54 | 5,989 | -0.19(-0.71%) |
| Dec 13, 2016 | 26.76 | 26.76 | 26.73 | 26.73 | 2,451 | +0.06(+0.24%) |
| Dec 12, 2016 | 26.67 | 26.67 | 26.67 | 26.67 | 189 | -0.04(-0.14%) |
| Dec 09, 2016 | 26.70 | 26.72 | 26.70 | 26.70 | 3,003 | +0.05(+0.20%) |
| Dec 08, 2016 | 26.63 | 26.65 | 26.63 | 26.65 | 60,298 | +0.00(+0.00%) |
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.
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.
