U.S. Markets closed

High Yield ETF (HYLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.38+0.04 (+0.12%)
At close: 3:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202132.3732.3832.3332.3832.3814,801
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202132.4032.4032.3032.3332.332,440,000
Sep 02, 202132.3432.3632.2532.3432.341,490,000
Sep 01, 202132.3332.3332.1632.2532.254,320,000
Aug 31, 202132.3432.3432.2732.2732.27590,000
Aug 30, 202132.2032.2832.2032.2632.261,820,000
Aug 27, 202132.1732.1932.0832.1932.191,710,000
Aug 26, 202132.1632.1632.1032.1332.13800,000
Aug 25, 202132.2832.3332.2232.2432.241,390,000
Aug 24, 202132.2932.2932.2132.2832.281,620,000
Aug 23, 202132.1732.2932.1632.2132.211,450,000
Aug 20, 202132.1532.1732.1232.1632.16820,000
Aug 19, 202132.1932.2332.1232.1532.151,050,000
Aug 18, 202132.2132.2632.1832.2032.20890,000
Aug 17, 202132.2732.2732.1732.2232.222,210,000
Aug 16, 202132.2932.2932.2232.2832.28960,000
Aug 13, 202132.2332.3032.2332.2732.27470,000
Aug 12, 202132.2432.2732.2232.2732.27570,000
Aug 11, 202132.2832.2832.2232.2332.23650,000
Aug 10, 202132.2832.2832.2032.2432.24660,000
Aug 09, 202132.3132.3732.1932.2632.261,570,000
Aug 06, 202132.3432.3432.2132.2232.221,260,000
Aug 05, 202132.2132.3832.2132.2532.251,770,000
Aug 04, 202132.3432.3532.2432.2432.24660,000
Aug 03, 202132.3832.3832.3532.3532.3510,900
Aug 02, 2021------
Jul 30, 202132.4032.4032.2732.3332.3324,900
Jul 29, 202132.3232.3932.2432.3532.35100,200
Jul 28, 202132.3432.3732.2432.2432.2419,100
Jul 27, 202132.3932.4332.2532.3332.3328,800
Jul 27, 20210.17 Dividend
Jul 26, 202132.4632.5832.4532.5432.3759,400
Jul 23, 202132.4832.5132.4532.4732.3021,000
Jul 22, 202132.4932.5032.4332.4632.297,400
Jul 21, 202132.4832.4832.3732.4232.2521,000
Jul 20, 202132.3432.4332.2932.3832.2114,700
Jul 19, 202132.4032.5032.2432.3132.1429,000
Jul 16, 202132.4532.5332.4232.4432.2714,700
Jul 15, 202132.4032.5232.4032.4532.2810,100
Jul 14, 202132.5732.6032.4532.5332.3625,700
Jul 13, 202132.5532.6132.4632.5032.3348,800
Jul 12, 202132.5532.6432.5532.5632.3914,900
Jul 09, 202132.5632.5932.5532.5632.3919,500
Jul 08, 202132.6332.6332.4832.6032.4310,500
Jul 07, 202132.6432.6432.5232.6032.4320,300
Jul 06, 202132.4732.5732.4732.5732.4017,100
Jul 02, 202132.4732.5832.4732.5232.3515,100
Jul 01, 202132.5632.5632.4632.4732.3031,500
Jun 30, 202132.5732.5732.5032.5332.369,100
Jun 29, 202132.5032.5432.4532.5132.3416,200
Jun 28, 202132.5132.5332.4332.4932.3220,600
Jun 25, 202132.5032.5232.4732.4932.3226,200
Jun 25, 20210.17 Dividend
Jun 24, 202132.5932.6732.5932.6232.2817,700
Jun 23, 202132.6632.6632.5032.5132.1715,400
Jun 22, 202132.5032.6132.5032.5932.2522,900
Jun 21, 202132.6232.6232.5032.5432.2015,700
Jun 18, 202132.6032.6032.5332.5832.2415,100
Jun 17, 202132.6032.6332.5132.5932.2514,500
Jun 16, 202132.6332.6432.4432.5332.1922,000
Jun 15, 202132.5232.6132.5232.6032.2615,200
Jun 14, 202132.6032.6032.4932.5232.1822,600
Jun 11, 202132.5532.5932.5032.5532.2122,300
Jun 10, 202132.5132.5932.5132.5532.2127,900
Jun 09, 202132.5932.5932.4632.5832.2416,800
Jun 08, 202132.5532.5532.4232.4932.1511,400
Jun 07, 202132.5332.5532.4532.4932.1522,200
Jun 04, 202132.3832.5032.3832.4832.1413,900
Jun 03, 202132.4932.4932.2932.3832.0422,800
Jun 02, 202132.2832.4532.2532.4132.0719,800
Jun 01, 202132.3132.3132.0932.2731.9364,000
May 28, 202132.3032.4032.3032.3932.0523,500
May 27, 202132.3732.4032.3332.3732.0318,200
May 26, 202132.3832.4032.3532.3632.0235,300
May 25, 202132.3232.3932.3232.3532.0111,500
May 25, 20210.17 Dividend
May 24, 202132.4132.5032.4132.4731.9616,200
May 21, 202132.4232.4532.3132.3931.897,400
May 20, 202132.4232.4832.2632.3231.8223,400
May 19, 202132.4132.4232.3732.3931.899,800
May 18, 202132.4832.5232.0132.3231.8265,300
May 17, 202132.3732.5432.3732.4031.896,400
May 14, 202132.4232.4832.3832.4531.9423,900
May 13, 202132.3332.4232.3332.3631.8618,600
May 12, 202132.5132.5432.3732.4431.9311,000
May 11, 202132.5032.5632.3832.5031.9922,600
May 10, 202132.5832.5832.5032.5031.999,000
May 07, 202132.5232.5332.4832.5232.0113,100
May 06, 202132.4932.4932.3732.4431.938,000
May 05, 202132.4932.4932.3532.4031.899,900
May 04, 202132.5632.5632.3432.3431.8415,500
May 03, 202132.5632.5632.4332.5031.9936,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...