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 29, 2021 39.47 39.49 39.42 39.42 3,483 -0.06(-0.15%)
Oct 28, 2021 39.45 39.51 39.45 39.48 20,521 +0.05(+0.13%)
Oct 27, 2021 39.47 39.47 39.41 39.43 509 -0.03(-0.08%)
Oct 26, 2021 39.51 39.46 39.46 1,601 -0.01(-0.03%)
Oct 25, 2021 39.41 39.51 39.41 39.47 1,765 +0.07(+0.17%)
Oct 22, 2021 39.47 39.47 39.41 39.41 3,379 -0.07(-0.17%)
Oct 21, 2021 39.57 39.57 39.47 39.47 3,565 -0.12(-0.29%)
Oct 20, 2021 39.58 39.61 39.58 39.59 12,748 +0.01(+0.01%)
Oct 19, 2021 39.55 39.58 39.55 39.58 9,558 +0.06(+0.14%)
Oct 18, 2021 39.52 39.55 39.52 39.53 2,776 -0.05(-0.14%)
Oct 15, 2021 39.66 39.66 39.57 39.58 4,274 -0.05(-0.14%)
Oct 14, 2021 39.47 39.67 39.47 39.64 8,758 +0.26(+0.67%)
Oct 13, 2021 39.27 39.37 39.27 39.37 153 +0.07(+0.19%)
Oct 12, 2021 39.25 39.38 39.25 39.30 2,572 +0.06(+0.15%)
Oct 11, 2021 39.33 39.38 39.24 39.24 2,309 -0.13(-0.33%)
Oct 08, 2021 39.42 39.42 39.37 39.37 3,243 -0.10(-0.24%)
Oct 07, 2021 39.56 39.61 39.46 39.46 4,581 +0.00(+0.01%)
Oct 06, 2021 39.46 39.46 39.46 39.46 254 -0.01(-0.02%)
Oct 05, 2021 39.51 39.55 39.49 39.47 7,697 -0.06(-0.15%)
Oct 04, 2021 39.59 39.59 39.48 39.53 3,058 -0.15(-0.37%)
Oct 01, 2021 39.54 39.68 39.54 39.67 3,175 +0.08(+0.19%)
Sep 30, 2021 39.68 39.68 39.60 39.60 2,288 -0.05(-0.13%)
Sep 29, 2021 39.61 39.67 39.61 39.65 1,416 +0.13(+0.33%)
Sep 28, 2021 39.66 39.66 39.49 39.52 26,749 -0.20(-0.49%)
Sep 27, 2021 39.73 39.73 39.71 39.71 804 -0.02(-0.05%)
Sep 24, 2021 39.73 39.75 39.73 39.73 3,338 -0.06(-0.16%)
Sep 23, 2021 39.80 39.84 39.80 39.80 645 +0.02(+0.05%)
Sep 22, 2021 39.80 39.80 39.74 39.78 4,602 +0.09(+0.24%)
Sep 21, 2021 39.70 39.70 39.67 39.68 5,349 +0.05(+0.12%)
Sep 20, 2021 39.56 39.63 39.53 39.63 9,097 -0.15(-0.37%)
Sep 17, 2021 39.79 39.81 39.78 39.78 2,269 -0.06(-0.14%)
Sep 16, 2021 39.81 39.84 39.81 39.84 952 +0.00(+0.01%)
Sep 15, 2021 39.77 39.83 39.76 39.83 2,337 +0.08(+0.20%)
Sep 14, 2021 39.76 39.77 39.73 39.75 2,232 -0.00(-0.01%)
Sep 13, 2021 39.69 39.77 39.69 39.76 4,448 +0.13(+0.32%)
Sep 10, 2021 39.76 39.76 39.63 39.63 1,089 -0.05(-0.12%)
Sep 09, 2021 39.69 39.72 39.65 39.68 2,359 +0.02(+0.04%)
Sep 08, 2021 39.62 39.66 39.61 39.66 4,126 +0.03(+0.07%)
Sep 07, 2021 39.66 39.66 39.64 39.64 1,013 -0.12(-0.31%)
Sep 03, 2021 39.75 39.76 39.75 39.76 549 +0.02(+0.06%)
Sep 02, 2021 39.76 39.76 39.73 39.73 962 +0.06(+0.16%)
Sep 01, 2021 39.67 39.67 39.67 39.67 517 +0.06(+0.14%)
Aug 31, 2021 39.62 39.62 39.62 39.62 617 +0.00(+0.01%)
Aug 30, 2021 39.57 39.65 39.57 39.61 1,177 +0.07(+0.18%)
Aug 27, 2021 39.55 39.55 39.55 39.55 230 +0.16(+0.40%)
Aug 26, 2021 39.41 39.41 39.36 39.39 1,700 -0.05(-0.12%)
Aug 25, 2021 39.39 39.44 39.39 39.44 2,937 +0.09(+0.22%)
Aug 24, 2021 39.30 39.35 39.30 39.35 1,283 +0.06(+0.17%)
Aug 23, 2021 39.19 39.29 39.19 39.29 4,246 +0.16(+0.41%)
Aug 20, 2021 39.15 39.15 39.11 39.13 1,113 +0.07(+0.18%)
Aug 19, 2021 39.03 39.06 38.97 39.06 7,831 -0.02(-0.06%)
Aug 18, 2021 39.13 39.21 39.08 39.08 2,547 -0.10(-0.25%)
Aug 17, 2021 39.21 39.21 39.14 39.18 5,495 -0.07(-0.17%)
Aug 16, 2021 39.24 39.24 39.20 39.24 2,424 -0.00(-0.01%)
Aug 13, 2021 39.21 39.25 39.15 39.25 6,758 +0.08(+0.20%)
Aug 12, 2021 39.10 39.18 39.10 39.17 3,716 +0.08(+0.20%)
Aug 11, 2021 39.07 39.13 39.07 39.09 5,368 +0.02(+0.06%)
Aug 10, 2021 39.07 39.11 39.06 39.07 6,737 -0.03(-0.08%)
Aug 09, 2021 39.19 39.21 39.09 39.10 8,128 -0.14(-0.37%)
Aug 06, 2021 39.28 39.28 39.22 39.24 838 -0.01(-0.02%)
Aug 05, 2021 39.17 39.26 39.17 39.25 3,716 +0.05(+0.11%)
Aug 04, 2021 39.24 39.24 39.21 39.21 1,610 -0.06(-0.16%)
Aug 03, 2021 39.22 39.27 39.22 39.27 3,996 -0.03(-0.07%)
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.