Skip to main content

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

40.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 38.19 38.38 38.19 38.38 654 +0.01(+0.03%)
Feb 25, 2022 38.15 38.36 38.29 38.36 4,628 +0.31(+0.82%)
Feb 24, 2022 37.52 38.05 37.44 38.05 3,181 +0.21(+0.54%)
Feb 23, 2022 37.87 37.94 37.84 37.84 1,965 -0.00(-0.01%)
Feb 22, 2022 37.92 37.92 37.81 37.85 1,328 -0.12(-0.33%)
Feb 18, 2022 37.97 0 +0.06(+0.15%)
Feb 17, 2022 38.00 38.00 37.92 37.92 888 -0.19(-0.49%)
Feb 16, 2022 38.02 38.10 38.02 38.10 439 +0.23(+0.60%)
Feb 15, 2022 37.94 37.94 37.86 37.87 18,287 +0.09(+0.23%)
Feb 14, 2022 37.81 37.90 37.72 37.79 10,555 -0.04(-0.11%)
Feb 11, 2022 38.16 38.16 37.83 37.83 3,367 -0.26(-0.69%)
Feb 10, 2022 38.50 38.55 38.09 38.09 11,848 -0.57(-1.47%)
Feb 09, 2022 38.57 38.72 38.57 38.66 3,266 +0.21(+0.53%)
Feb 08, 2022 38.44 38.52 38.44 38.45 3,176 +0.02(+0.06%)
Feb 07, 2022 38.36 38.52 38.34 38.43 4,231 -0.02(-0.04%)
Feb 04, 2022 38.61 38.61 38.23 38.45 1,618 -0.20(-0.52%)
Feb 03, 2022 38.70 38.70 38.65 38.65 818 -0.38(-0.98%)
Feb 02, 2022 39.03 39.08 38.95 39.03 10,066 +0.05(+0.13%)
Feb 01, 2022 38.90 38.98 38.87 38.98 828 +0.19(+0.48%)
Jan 31, 2022 38.53 38.79 38.79 1,504 +0.12(+0.32%)
Jan 28, 2022 38.41 38.67 38.41 38.67 1,457 +0.06(+0.16%)
Jan 27, 2022 38.92 38.96 38.59 38.61 7,436 -0.26(-0.67%)
Jan 26, 2022 39.24 39.24 38.86 38.87 903 -0.08(-0.21%)
Jan 25, 2022 38.93 38.95 38.92 38.95 544 -0.16(-0.41%)
Jan 24, 2022 39.02 39.11 38.75 39.11 2,519 -0.01(-0.03%)
Jan 21, 2022 39.16 39.20 39.12 39.12 1,111 -0.04(-0.11%)
Jan 20, 2022 39.29 39.29 39.16 39.16 3,717 -0.12(-0.30%)
Jan 19, 2022 39.34 39.39 39.28 39.28 2,962 -0.01(-0.02%)
Jan 18, 2022 39.34 39.37 39.27 39.29 1,918 -0.27(-0.68%)
Jan 14, 2022 39.56 0 +0.03(+0.08%)
Jan 13, 2022 39.68 39.68 39.53 39.53 3,400 -0.18(-0.44%)
Jan 12, 2022 39.68 39.75 39.67 39.70 7,210 +0.11(+0.28%)
Jan 11, 2022 39.37 39.62 39.37 39.59 1,612 +0.21(+0.53%)
Jan 10, 2022 39.29 39.38 39.22 39.38 1,589 -0.00(-0.01%)
Jan 07, 2022 39.37 39.45 39.37 39.39 8,590 -0.06(-0.16%)
Jan 06, 2022 39.41 39.53 39.41 39.45 2,350 -0.06(-0.14%)
Jan 05, 2022 39.86 39.86 39.51 39.51 4,008 -0.36(-0.91%)
Jan 04, 2022 39.91 39.91 39.83 39.87 2,585 -0.02(-0.06%)
Jan 03, 2022 39.89 39.89 39.79 39.89 10,980 -0.01(-0.02%)
Dec 31, 2021 39.96 39.96 39.90 39.90 458 +0.03(+0.06%)
Dec 30, 2021 39.89 39.95 39.88 39.88 12,223 -0.05(-0.12%)
Dec 29, 2021 39.95 39.95 39.92 39.92 2,782 -0.07(-0.17%)
Dec 28, 2021 39.98 39.99 39.98 39.99 278 -0.08(-0.19%)
Dec 27, 2021 40.02 40.08 40.02 40.07 2,568 +0.07(+0.17%)
Dec 23, 2021 39.93 40.00 39.93 40.00 13,445 +0.15(+0.38%)
Dec 22, 2021 39.77 39.85 39.77 39.85 3,441 +0.17(+0.43%)
Dec 21, 2021 39.53 39.68 39.51 39.68 1,466 +0.20(+0.52%)
Dec 20, 2021 39.35 39.47 39.35 39.47 1,715 -0.03(-0.07%)
Dec 17, 2021 39.50 39.51 39.50 39.50 16,013 -0.04(-0.10%)
Dec 16, 2021 39.64 39.64 39.54 39.54 544 -0.05(-0.12%)
Dec 15, 2021 39.38 39.59 39.38 39.59 2,486 +0.14(+0.36%)
Dec 14, 2021 39.46 39.46 39.34 39.45 9,372 -0.07(-0.18%)
Dec 13, 2021 39.51 39.52 39.47 39.52 2,687 +0.03(+0.07%)
Dec 10, 2021 39.48 39.55 39.44 39.49 7,596 +0.08(+0.21%)
Dec 09, 2021 39.59 39.59 39.41 39.41 982 -0.19(-0.49%)
Dec 08, 2021 39.64 39.65 39.56 39.60 2,042 -0.03(-0.07%)
Dec 07, 2021 39.70 39.70 39.63 39.63 1,123 +0.27(+0.68%)
Dec 06, 2021 39.22 39.36 39.22 39.36 1,624 +0.22(+0.56%)
Dec 03, 2021 39.14 39.14 39.14 39.14 203 -0.02(-0.05%)
Dec 02, 2021 38.89 39.16 38.89 39.16 7,982 +0.32(+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.