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:

Xt USD High Yield Corp Bond ETF (NY: HYLB )

34.30 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 34.31 34.37 34.28 34.30 1,970,156 +0.02(+0.06%)
Jun 08, 2023 34.09 34.30 34.09 34.28 1,622,453 +0.21(+0.62%)
Jun 07, 2023 34.28 34.34 34.03 34.07 1,417,404 -0.18(-0.53%)
Jun 06, 2023 34.16 34.27 34.11 34.25 1,820,099 +0.05(+0.15%)
Jun 05, 2023 34.21 34.21 34.12 34.20 2,133,288 -0.03(-0.09%)
Jun 02, 2023 34.17 34.31 34.09 34.23 3,877,856 +0.19(+0.56%)
Jun 01, 2023 33.87 34.09 33.84 34.04 1,326,679 +0.21(+0.63%)
May 31, 2023 33.90 33.90 33.76 33.83 1,795,677 -0.10(-0.29%)
May 30, 2023 33.96 33.96 33.84 33.93 2,445,266 +0.13(+0.38%)
May 26, 2023 33.62 33.83 33.61 33.80 1,985,620 +0.21(+0.62%)
May 25, 2023 33.74 33.74 33.57 33.59 2,476,550 -0.02(-0.06%)
May 24, 2023 33.75 33.78 33.53 33.61 3,821,774 -0.23(-0.68%)
May 23, 2023 33.98 33.99 33.80 33.84 2,409,677 -0.18(-0.53%)
May 22, 2023 33.92 34.07 33.90 34.02 2,369,817 +0.15(+0.44%)
May 19, 2023 33.87 33.95 33.83 33.87 4,129,840 +0.02(+0.06%)
May 18, 2023 33.77 33.88 33.70 33.85 2,046,959 +0.00(+0.00%)
May 17, 2023 33.77 33.95 33.76 33.85 2,372,906 +0.11(+0.32%)
May 16, 2023 33.90 33.90 33.71 33.74 1,865,445 -0.23(-0.67%)
May 15, 2023 33.99 34.02 33.93 33.97 1,667,341 -0.01(-0.03%)
May 12, 2023 34.10 34.15 33.93 33.98 2,168,978 -0.15(-0.44%)
May 11, 2023 34.14 34.14 34.06 34.12 2,390,375 -0.03(-0.09%)
May 10, 2023 34.14 34.21 34.03 34.15 3,058,939 +0.19(+0.56%)
May 09, 2023 33.96 34.01 33.93 33.97 4,325,234 -0.09(-0.26%)
May 08, 2023 34.13 34.13 33.97 34.05 2,080,571 -0.11(-0.32%)
May 05, 2023 34.05 34.18 34.02 34.16 2,412,708 +0.21(+0.61%)
May 04, 2023 33.99 33.99 33.84 33.96 2,246,244 -0.09(-0.26%)
May 03, 2023 34.11 34.25 34.04 34.04 2,366,267 -0.04(-0.12%)
May 02, 2023 34.08 34.12 33.95 34.08 3,276,744 +0.00(+0.00%)
May 01, 2023 34.22 34.23 34.05 34.08 3,169,330 -0.18(-0.52%)
Apr 28, 2023 34.18 34.32 34.15 34.26 3,168,975 +0.15(+0.44%)
Apr 27, 2023 34.04 34.22 34.03 34.11 1,791,315 +0.09(+0.26%)
Apr 26, 2023 34.14 34.14 33.98 34.03 2,681,622 -0.11(-0.32%)
Apr 25, 2023 34.18 34.24 34.10 34.13 2,248,088 -0.06(-0.17%)
Apr 24, 2023 34.13 34.22 34.09 34.19 2,566,473 +0.10(+0.29%)
Apr 21, 2023 34.06 34.12 33.97 34.09 2,216,509 +0.08(+0.23%)
Apr 20, 2023 33.92 34.04 33.89 34.02 2,429,062 -0.03(-0.09%)
Apr 19, 2023 34.02 34.10 34.01 34.04 2,779,234 -0.12(-0.35%)
Apr 18, 2023 34.18 34.27 34.10 34.16 2,398,493 +0.03(+0.09%)
Apr 17, 2023 34.16 34.18 34.03 34.13 4,508,274 -0.10(-0.29%)
Apr 14, 2023 34.28 34.36 34.15 34.23 3,173,507 -0.11(-0.32%)
Apr 13, 2023 34.13 34.38 34.11 34.34 5,329,845 +0.26(+0.76%)
Apr 12, 2023 34.27 34.29 34.05 34.08 3,483,135 +0.00(+0.00%)
Apr 11, 2023 34.03 34.15 34.00 34.08 2,387,760 +0.09(+0.26%)
Apr 10, 2023 33.93 34.03 33.86 34.00 2,256,128 -0.05(-0.15%)
Apr 06, 2023 33.85 34.09 33.81 34.04 3,021,552 +0.14(+0.41%)
Apr 05, 2023 34.07 34.13 33.85 33.91 3,493,691 -0.19(-0.55%)
Apr 04, 2023 34.20 34.24 34.06 34.09 5,434,840 -0.13(-0.38%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.