Skip to main content

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

44.23 +0.17 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 38.32 38.32 38.15 38.15 8,456 -0.42(-1.08%)
Oct 28, 2022 38.40 38.58 38.40 38.57 8,788 +0.22(+0.58%)
Oct 27, 2022 38.34 38.37 38.18 38.34 11,442 +0.28(+0.73%)
Oct 26, 2022 37.94 38.22 37.94 38.07 6,074 +0.08(+0.21%)
Oct 25, 2022 37.81 38.01 37.81 37.99 11,602 +0.23(+0.62%)
Oct 24, 2022 37.71 37.75 37.64 37.75 5,238 +0.07(+0.20%)
Oct 21, 2022 37.39 37.68 37.39 37.68 18,617 +0.23(+0.62%)
Oct 20, 2022 37.69 37.69 37.40 37.44 6,595 -0.08(-0.22%)
Oct 19, 2022 37.54 37.66 37.51 37.53 5,254 -0.26(-0.70%)
Oct 18, 2022 37.90 37.90 37.72 37.79 9,792 +0.24(+0.64%)
Oct 17, 2022 37.53 37.62 37.53 37.55 5,004 +0.34(+0.92%)
Oct 14, 2022 37.47 37.49 37.13 37.21 6,593 -0.11(-0.30%)
Oct 13, 2022 36.78 37.32 36.78 37.32 5,301 +0.06(+0.17%)
Oct 12, 2022 37.20 37.30 37.20 37.26 3,869 +0.08(+0.20%)
Oct 11, 2022 37.13 37.36 37.13 37.18 5,722 +0.07(+0.19%)
Oct 10, 2022 37.59 37.59 37.04 37.11 9,598 -0.36(-0.97%)
Oct 07, 2022 37.64 37.66 37.47 37.47 8,464 -0.31(-0.81%)
Oct 06, 2022 37.82 37.90 37.78 37.78 8,976 -0.08(-0.22%)
Oct 05, 2022 37.73 37.90 37.64 37.86 23,980 -0.04(-0.10%)
Oct 04, 2022 37.62 37.90 37.62 37.90 13,435 +0.55(+1.48%)
Oct 03, 2022 37.20 37.38 37.20 37.35 16,951 +0.35(+0.96%)
Sep 30, 2022 37.15 37.33 36.99 36.99 12,367 -0.19(-0.52%)
Sep 29, 2022 37.24 37.24 36.90 37.19 17,891 -0.23(-0.61%)
Sep 28, 2022 37.05 37.42 37.05 37.42 4,874 +0.48(+1.30%)
Sep 27, 2022 37.20 37.21 36.90 36.93 11,039 -0.05(-0.13%)
Sep 26, 2022 37.18 37.28 36.98 36.98 123,486 -0.34(-0.90%)
Sep 23, 2022 37.54 37.54 37.22 37.32 6,890 -0.38(-1.00%)
Sep 22, 2022 37.78 37.78 37.59 37.70 80,346 -0.20(-0.51%)
Sep 21, 2022 37.98 38.11 37.77 37.89 10,169 -0.04(-0.10%)
Sep 20, 2022 38.01 38.01 37.89 37.93 14,930 -0.25(-0.66%)
Sep 19, 2022 37.91 38.18 37.91 38.18 9,961 +0.14(+0.37%)
Sep 16, 2022 37.80 38.04 37.78 38.04 10,778 +0.06(+0.17%)
Sep 15, 2022 38.03 38.12 37.97 37.98 24,092 -0.14(-0.36%)
Sep 14, 2022 38.11 38.28 38.09 38.11 4,505 +0.06(+0.16%)
Sep 13, 2022 38.32 38.34 38.05 38.05 16,067 -0.64(-1.66%)
Sep 12, 2022 38.75 38.80 38.65 38.70 13,963 +0.03(+0.07%)
Sep 09, 2022 38.62 38.80 38.61 38.67 12,961 +0.14(+0.35%)
Sep 08, 2022 38.38 38.53 38.33 38.53 16,329 +0.15(+0.40%)
Sep 07, 2022 38.03 38.38 37.94 38.38 5,585 +0.41(+1.07%)
Sep 06, 2022 37.98 38.02 37.92 37.97 3,355 -0.04(-0.12%)
Sep 02, 2022 38.19 38.26 37.99 38.02 7,344 +0.11(+0.29%)
Sep 01, 2022 37.95 37.95 37.70 37.91 53,898 +0.00(+0.01%)
Aug 31, 2022 38.16 38.16 37.90 37.90 8,596 -0.17(-0.45%)
Aug 30, 2022 38.32 38.32 37.98 38.08 9,525 -0.21(-0.54%)
Aug 29, 2022 38.17 38.36 38.17 38.28 12,972 -0.08(-0.21%)
Aug 26, 2022 38.85 38.85 38.36 38.36 10,975 -0.47(-1.22%)
Aug 25, 2022 38.67 38.84 38.67 38.84 4,863 +0.24(+0.62%)
Aug 24, 2022 38.57 38.62 38.55 38.60 8,057 +0.05(+0.14%)
Aug 23, 2022 38.44 38.57 38.44 38.54 6,910 +0.09(+0.25%)
Aug 22, 2022 38.57 38.57 38.40 38.45 10,429 -0.33(-0.86%)
Aug 19, 2022 38.94 38.94 38.77 38.78 4,341 -0.32(-0.82%)
Aug 18, 2022 39.12 39.14 39.08 39.11 11,519 +0.08(+0.22%)
Aug 17, 2022 39.09 39.13 39.02 39.02 8,688 -0.26(-0.66%)
Aug 16, 2022 39.36 39.36 39.22 39.28 12,535 -0.11(-0.29%)
Aug 15, 2022 39.44 39.47 39.38 39.40 8,919 -0.03(-0.08%)
Aug 12, 2022 39.22 39.43 39.22 39.43 11,904 +0.26(+0.68%)
Aug 11, 2022 39.55 39.58 39.16 39.16 7,572 -0.14(-0.36%)
Aug 10, 2022 39.17 39.33 39.17 39.31 10,863 +0.42(+1.08%)
Aug 09, 2022 39.01 39.02 38.89 38.89 5,224 -0.21(-0.54%)
Aug 08, 2022 39.21 39.23 39.07 39.10 21,134 +0.01(+0.03%)
Aug 05, 2022 39.02 39.09 39.02 39.09 8,794 -0.07(-0.17%)
Aug 04, 2022 39.09 39.17 39.09 39.16 4,635 +0.05(+0.13%)
Aug 03, 2022 38.91 39.10 38.88 39.10 8,638 +0.27(+0.70%)
Aug 02, 2022 38.89 38.89 38.82 38.83 1,967 -0.11(-0.27%)
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.