Skip to main content

Xt Short-Duration High Yield Bond ETF (NY: SHYL )

43.99 -0.18 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 43.15 43.19 43.05 43.06 7,000 -0.09(-0.20%)
Dec 28, 2023 43.19 43.21 43.13 43.15 18,302 -0.08(-0.19%)
Dec 27, 2023 43.21 43.28 43.21 43.23 3,542 +0.13(+0.29%)
Dec 26, 2023 43.09 43.16 43.07 43.10 21,748 +0.08(+0.18%)
Dec 22, 2023 43.15 43.15 43.02 43.02 27,368 -0.05(-0.11%)
Dec 21, 2023 43.05 43.07 42.94 43.07 9,680 +0.17(+0.39%)
Dec 20, 2023 42.99 43.03 42.90 42.90 6,086 +0.02(+0.05%)
Dec 19, 2023 42.77 42.90 42.77 42.88 9,985 +0.11(+0.27%)
Dec 18, 2023 42.78 42.78 42.70 42.77 14,173 -0.01(-0.03%)
Dec 15, 2023 42.78 42.92 42.68 42.78 14,912 -0.14(-0.32%)
Dec 14, 2023 42.88 42.98 42.60 42.92 30,781 +0.23(+0.54%)
Dec 13, 2023 42.25 42.69 42.25 42.69 9,107 +0.45(+1.06%)
Dec 12, 2023 42.10 42.27 42.10 42.24 5,581 +0.13(+0.30%)
Dec 11, 2023 42.27 42.27 42.06 42.11 9,077 -0.03(-0.06%)
Dec 08, 2023 42.14 42.18 42.07 42.14 6,070 -0.06(-0.15%)
Dec 07, 2023 42.16 42.26 42.16 42.20 3,556 +0.08(+0.18%)
Dec 06, 2023 42.16 42.21 42.13 42.13 13,790 -0.01(-0.02%)
Dec 05, 2023 42.11 42.19 42.09 42.14 25,731 +0.04(+0.09%)
Dec 04, 2023 42.05 42.12 42.00 42.10 18,174 -0.04(-0.09%)
Dec 01, 2023 41.88 42.14 41.86 42.14 9,979 +0.26(+0.62%)
Nov 30, 2023 41.83 41.88 41.79 41.88 3,805 -0.04(-0.11%)
Nov 29, 2023 41.95 42.02 41.90 41.92 11,584 +0.17(+0.40%)
Nov 28, 2023 41.61 41.77 41.60 41.75 5,885 +0.10(+0.24%)
Nov 27, 2023 41.62 41.67 41.56 41.65 32,527 +0.04(+0.10%)
Nov 24, 2023 41.60 41.61 41.58 41.61 1,360 -0.00(-0.01%)
Nov 22, 2023 41.57 41.64 41.54 41.61 78,723 +0.06(+0.15%)
Nov 21, 2023 41.48 41.65 41.48 41.55 9,713 +0.03(+0.07%)
Nov 20, 2023 41.53 41.60 41.47 41.52 23,088 +0.04(+0.09%)
Nov 17, 2023 41.24 41.70 41.24 41.49 62,991 +0.09(+0.21%)
Nov 16, 2023 41.39 41.44 41.36 41.40 7,959 +0.02(+0.05%)
Nov 15, 2023 41.40 41.44 41.35 41.38 7,877 -0.13(-0.32%)
Nov 14, 2023 41.43 41.58 41.43 41.51 6,351 +0.36(+0.88%)
Nov 13, 2023 41.07 41.20 41.03 41.15 9,213 -0.03(-0.07%)
Nov 10, 2023 41.06 41.18 41.06 41.18 6,413 +0.17(+0.41%)
Nov 09, 2023 41.13 41.25 40.97 41.01 8,119 -0.20(-0.49%)
Nov 08, 2023 41.22 41.22 41.16 41.21 4,238 +0.05(+0.12%)
Nov 07, 2023 41.06 41.23 41.05 41.16 13,917 +0.03(+0.07%)
Nov 06, 2023 41.24 41.31 41.12 41.13 3,477 -0.22(-0.53%)
Nov 03, 2023 41.21 41.35 41.14 41.35 8,368 +0.33(+0.79%)
Nov 02, 2023 40.95 41.02 40.94 41.02 5,527 +0.36(+0.90%)
Nov 01, 2023 40.41 40.66 40.41 40.66 18,255 +0.26(+0.65%)
Oct 31, 2023 40.31 40.51 40.31 40.40 9,147 +0.07(+0.17%)
Oct 30, 2023 40.32 40.37 40.30 40.33 21,254 +0.01(+0.02%)
Oct 27, 2023 40.46 40.46 40.30 40.32 5,535 -0.09(-0.22%)
Oct 26, 2023 40.24 40.45 40.24 40.41 9,460 +0.09(+0.21%)
Oct 25, 2023 40.37 40.37 40.26 40.32 2,895 -0.14(-0.35%)
Oct 24, 2023 40.41 40.49 40.39 40.46 5,457 +0.14(+0.35%)
Oct 23, 2023 40.10 40.40 40.10 40.32 11,698 +0.14(+0.34%)
Oct 20, 2023 40.22 40.22 40.18 40.18 520 +0.18(+0.44%)
Oct 19, 2023 40.26 40.39 40.01 40.01 11,444 -0.14(-0.36%)
Oct 18, 2023 40.33 40.34 40.15 40.15 7,148 -0.24(-0.59%)
Oct 17, 2023 40.29 40.48 40.29 40.39 59,180 -0.12(-0.31%)
Oct 16, 2023 40.53 40.54 40.46 40.51 5,393 -0.01(-0.02%)
Oct 13, 2023 40.75 40.75 40.48 40.52 9,356 -0.02(-0.06%)
Oct 12, 2023 40.60 40.63 40.47 40.54 16,992 -0.32(-0.78%)
Oct 11, 2023 40.81 40.86 40.63 40.86 25,358 +0.15(+0.37%)
Oct 10, 2023 40.68 40.80 40.68 40.71 2,893 +0.04(+0.11%)
Oct 09, 2023 40.54 40.67 40.54 40.67 4,914 +0.23(+0.56%)
Oct 06, 2023 40.21 40.53 40.21 40.44 10,415 +0.03(+0.07%)
Oct 05, 2023 40.32 40.43 40.32 40.42 3,637 +0.01(+0.03%)
Oct 04, 2023 40.25 40.45 40.25 40.40 11,722 +0.18(+0.44%)
Oct 03, 2023 40.41 40.41 40.23 40.23 36,857 -0.33(-0.82%)
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.