Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Yield ETF (NY: HYLD )

25.49 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2023 25.49 0 -0.01(-0.04%)
Aug 24, 2023 25.58 25.58 25.50 25.50 5,644 +0.00(+0.00%)
Aug 23, 2023 25.56 25.57 25.50 25.50 6,307 -0.01(-0.04%)
Aug 22, 2023 25.52 25.58 25.50 25.51 4,698 -0.07(-0.27%)
Aug 21, 2023 25.53 25.58 25.36 25.58 8,354 +0.06(+0.23%)
Aug 18, 2023 25.45 25.59 25.39 25.52 5,119 +0.00(+0.00%)
Aug 17, 2023 25.55 25.58 25.27 25.52 3,545 -0.02(-0.08%)
Aug 16, 2023 25.46 25.64 25.35 25.54 21,616 +0.04(+0.16%)
Aug 15, 2023 25.47 25.58 25.43 25.50 12,653 -0.06(-0.23%)
Aug 14, 2023 25.56 25.60 25.54 25.56 5,605 -0.02(-0.08%)
Aug 11, 2023 25.62 25.62 25.56 25.58 3,142 -0.04(-0.16%)
Aug 10, 2023 25.74 25.74 25.56 25.62 12,106 -0.02(-0.08%)
Aug 09, 2023 25.52 25.64 25.49 25.64 11,201 -0.01(-0.04%)
Aug 08, 2023 25.60 25.65 25.43 25.65 5,606 +0.12(+0.47%)
Aug 07, 2023 25.60 25.61 25.39 25.53 27,492 -0.07(-0.27%)
Aug 04, 2023 25.43 25.61 25.43 25.60 12,652 +0.19(+0.75%)
Aug 03, 2023 25.47 25.58 25.25 25.41 16,603 -0.06(-0.24%)
Aug 02, 2023 25.53 25.60 25.40 25.47 576,326 -0.14(-0.56%)
Aug 01, 2023 25.70 25.75 25.61 25.61 37,193 -0.10(-0.37%)
Jul 31, 2023 25.67 25.76 25.53 25.71 12,633 +0.02(+0.08%)
Jul 28, 2023 25.66 25.78 25.54 25.69 6,431 +0.12(+0.45%)
Jul 27, 2023 25.73 25.83 25.57 25.57 10,188 -0.09(-0.33%)
Jul 26, 2023 25.58 25.66 25.58 25.66 4,621 +0.06(+0.23%)
Jul 25, 2023 25.54 25.62 25.54 25.60 6,914 -0.02(-0.08%)
Jul 24, 2023 25.62 25.68 25.49 25.62 15,198 +0.02(+0.08%)
Jul 21, 2023 25.45 25.62 25.45 25.60 13,336 +0.09(+0.35%)
Jul 20, 2023 25.44 25.56 25.44 25.51 7,547 -0.12(-0.47%)
Jul 19, 2023 25.61 25.68 25.58 25.63 17,931 -0.02(-0.08%)
Jul 18, 2023 25.51 25.66 25.50 25.65 12,335 +0.15(+0.58%)
Jul 17, 2023 25.52 25.65 25.43 25.50 22,391 -0.10(-0.39%)
Jul 14, 2023 25.48 25.66 25.48 25.60 15,655 -0.01(-0.04%)
Jul 13, 2023 25.46 25.68 25.46 25.61 27,604 +0.14(+0.55%)
Jul 12, 2023 25.28 25.49 25.28 25.47 16,963 +0.20(+0.79%)
Jul 11, 2023 25.14 25.30 25.14 25.27 22,110 +0.09(+0.35%)
Jul 10, 2023 24.99 25.19 24.99 25.18 43,192 +0.06(+0.24%)
Jul 07, 2023 24.99 25.18 24.99 25.12 18,961 -0.02(-0.08%)
Jul 06, 2023 25.16 25.30 24.96 25.14 34,998 -0.17(-0.67%)
Jul 05, 2023 25.34 25.42 25.24 25.31 14,117 -0.10(-0.39%)
Jul 03, 2023 25.33 25.44 25.20 25.41 27,151 +0.08(+0.31%)
Jun 30, 2023 25.25 25.33 25.14 25.33 49,226 +0.10(+0.39%)
Jun 29, 2023 25.16 25.40 25.16 25.23 32,499 -0.10(-0.39%)
Jun 28, 2023 25.14 25.33 25.09 25.33 28,820 +0.08(+0.31%)
Jun 27, 2023 25.27 25.53 25.15 25.25 32,252 +0.08(+0.32%)
Jun 26, 2023 25.26 25.33 25.14 25.17 10,835 -0.18(-0.72%)
Jun 23, 2023 25.41 25.43 25.27 25.36 17,073 -0.03(-0.12%)
Jun 22, 2023 25.32 25.54 25.30 25.39 5,510 -0.05(-0.21%)
Jun 21, 2023 25.40 25.53 25.40 25.44 7,186 -0.11(-0.42%)
Jun 20, 2023 25.49 25.57 25.49 25.55 21,099 -0.02(-0.10%)
Jun 16, 2023 25.57 25.61 25.50 25.57 9,774 -0.01(-0.06%)
Jun 15, 2023 25.53 25.59 25.48 25.59 15,106 +0.17(+0.66%)
May 08, 2023 25.46 25.59 25.33 25.42 11,559 -0.01(-0.04%)
May 05, 2023 25.39 25.59 25.39 25.43 2,768 +0.10(+0.39%)
May 04, 2023 25.41 25.48 25.32 25.33 26,478 -0.12(-0.48%)
May 03, 2023 25.50 25.52 25.39 25.45 27,066 -0.04(-0.18%)
May 02, 2023 25.64 25.70 25.49 25.50 23,082 -0.08(-0.31%)
May 01, 2023 25.58 25.73 25.58 25.58 7,295 -0.24(-0.93%)
Apr 28, 2023 25.79 25.93 25.67 25.82 9,383 +0.04(+0.14%)
Apr 27, 2023 25.72 25.88 25.64 25.78 18,884 +0.04(+0.15%)
Apr 26, 2023 25.69 25.93 25.68 25.74 13,579 -0.08(-0.30%)
Apr 25, 2023 25.86 25.90 25.78 25.82 12,919 +0.05(+0.21%)
Apr 24, 2023 25.68 25.81 25.68 25.77 7,819 +0.06(+0.25%)
Apr 21, 2023 25.69 25.79 25.62 25.70 7,733 -0.03(-0.11%)
Apr 20, 2023 25.63 25.80 25.59 25.73 9,406 -0.03(-0.11%)
Apr 19, 2023 25.71 25.84 25.71 25.76 3,790 +0.05(+0.19%)
Apr 18, 2023 25.73 25.81 25.67 25.71 22,793 -0.03(-0.11%)
Apr 17, 2023 25.61 25.82 25.61 25.74 12,660 -0.02(-0.08%)
Apr 14, 2023 25.81 25.81 25.57 25.76 6,337 +0.02(+0.08%)
Apr 13, 2023 25.71 25.79 25.71 25.74 7,783 +0.08(+0.30%)
Apr 12, 2023 25.64 25.71 25.56 25.67 11,969 +0.01(+0.04%)
Apr 11, 2023 25.63 25.71 25.43 25.66 11,115 +0.03(+0.11%)
Apr 10, 2023 25.63 25.68 25.44 25.63 20,411 -0.05(-0.19%)
Apr 06, 2023 25.63 25.83 25.62 25.68 10,681 -0.03(-0.13%)
Apr 05, 2023 25.79 25.87 25.62 25.71 9,247 +0.03(+0.11%)
Apr 04, 2023 25.84 25.84 25.58 25.68 8,604 -0.04(-0.16%)
Apr 03, 2023 25.59 25.76 25.59 25.72 11,235 +0.04(+0.17%)
Mar 31, 2023 25.56 25.77 25.51 25.68 9,369 +0.13(+0.51%)
Mar 30, 2023 25.53 25.72 25.47 25.55 25,424 +0.10(+0.38%)
Mar 29, 2023 25.36 25.52 25.26 25.45 27,547 +0.05(+0.19%)
Mar 28, 2023 25.34 25.47 25.29 25.40 19,777 +0.06(+0.23%)
Mar 27, 2023 25.24 25.57 25.24 25.34 20,794 -0.06(-0.23%)
Mar 24, 2023 25.29 25.48 25.23 25.40 29,456 -0.12(-0.47%)
Mar 23, 2023 25.37 25.63 25.35 25.52 13,387 +0.21(+0.84%)
Mar 22, 2023 25.38 25.49 25.23 25.31 6,486 -0.10(-0.40%)
Mar 21, 2023 25.35 25.59 25.21 25.41 6,433 +0.03(+0.12%)
Mar 20, 2023 25.23 25.49 25.23 25.38 2,236 +0.14(+0.54%)
Mar 17, 2023 25.50 25.50 25.25 25.25 8,206 -0.17(-0.67%)
Mar 16, 2023 25.20 25.47 25.10 25.42 9,253 +0.14(+0.55%)
Mar 15, 2023 25.08 25.51 25.07 25.28 21,372 -0.12(-0.48%)
Mar 14, 2023 25.38 25.55 25.33 25.40 20,375 -0.01(-0.06%)
Mar 13, 2023 25.54 25.55 25.03 25.41 40,384 -0.34(-1.32%)
Mar 10, 2023 25.79 25.90 25.71 25.75 21,564 -0.07(-0.25%)
Mar 09, 2023 25.88 25.96 25.80 25.82 22,536 -0.14(-0.54%)
Mar 08, 2023 25.94 25.99 25.90 25.96 13,426 -0.01(-0.04%)
Mar 07, 2023 26.15 26.15 25.96 25.97 8,841 -0.04(-0.16%)
Mar 06, 2023 25.98 26.06 25.96 26.01 706,232 +0.02(+0.07%)
Mar 03, 2023 25.79 26.00 25.79 25.99 7,628 +0.21(+0.79%)
Mar 02, 2023 25.65 25.88 25.65 25.79 6,809 +0.02(+0.07%)
Mar 01, 2023 25.73 25.92 25.73 25.77 8,449 -0.01(-0.05%)
Feb 28, 2023 25.82 25.93 25.78 25.78 6,736 -0.04(-0.17%)
Feb 27, 2023 25.82 25.93 25.82 25.83 8,646 +0.16(+0.64%)
Feb 24, 2023 25.75 25.97 25.60 25.66 11,693 -0.15(-0.56%)
Feb 23, 2023 25.90 26.04 25.71 25.81 24,542 +0.11(+0.41%)
Feb 22, 2023 25.72 25.72 25.58 25.70 15,803 +0.08(+0.32%)
Feb 21, 2023 25.70 25.81 25.62 25.62 15,544 -0.09(-0.36%)
Feb 17, 2023 25.77 25.90 25.69 25.71 6,756 -0.05(-0.19%)
Feb 16, 2023 25.77 25.95 25.76 25.76 9,754 -0.10(-0.37%)
Feb 15, 2023 25.80 25.94 25.79 25.86 16,573 -0.03(-0.11%)
Feb 14, 2023 25.89 26.00 25.76 25.89 20,360 -0.10(-0.37%)
Feb 13, 2023 25.96 26.04 25.94 25.98 1,339 +0.11(+0.42%)
Feb 10, 2023 25.87 26.11 25.83 25.87 30,450 +0.01(+0.03%)
Feb 09, 2023 26.06 26.08 25.87 25.87 7,351 -0.04(-0.15%)
Feb 08, 2023 26.14 26.14 25.89 25.90 11,574 -0.06(-0.22%)
Feb 07, 2023 25.95 26.14 25.89 25.96 13,319 -0.10(-0.36%)
Feb 06, 2023 26.00 26.29 25.93 26.06 16,129 +0.04(+0.14%)
Feb 03, 2023 26.40 26.40 25.82 26.02 26,683 -0.33(-1.24%)
Feb 02, 2023 26.39 26.39 26.17 26.35 13,839 +0.19(+0.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.