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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	43.26	43.37	43.26	43.34	20,556	+0.17(+0.38%)
May 30, 2024	43.19	43.23	43.14	43.18	12,564	+0.08(+0.19%)
May 29, 2024	43.06	43.14	43.06	43.10	5,925	-0.08(-0.19%)
May 28, 2024	43.27	43.27	43.17	43.18	10,258	-0.11(-0.26%)
May 24, 2024	43.29	43.29	43.07	43.29	237,460	+0.15(+0.34%)
May 23, 2024	43.34	43.34	43.14	43.14	28,184	-0.19(-0.43%)
May 22, 2024	43.46	43.46	43.28	43.33	24,800	-0.05(-0.12%)
May 21, 2024	43.37	43.42	43.37	43.39	7,899	+0.03(+0.06%)
May 20, 2024	43.32	43.38	43.32	43.36	13,862	+0.02(+0.04%)
May 17, 2024	43.37	43.38	43.33	43.34	10,540	-0.04(-0.09%)
May 16, 2024	43.45	43.45	43.36	43.38	6,312	-0.02(-0.05%)
May 15, 2024	43.36	43.43	43.36	43.40	10,447	+0.18(+0.42%)
May 14, 2024	43.22	43.22	43.14	43.22	9,670	+0.06(+0.13%)
May 13, 2024	43.20	43.20	43.14	43.16	6,207	-0.00(-0.01%)
May 10, 2024	43.22	43.25	43.13	43.17	26,100	-0.10(-0.22%)
May 09, 2024	43.21	43.26	43.19	43.26	4,361	-0.00(-0.00%)
May 08, 2024	43.27	43.29	43.23	43.26	10,448	-0.09(-0.20%)
May 07, 2024	43.33	43.40	43.30	43.35	8,661	-0.01(-0.02%)
May 06, 2024	43.33	43.38	43.33	43.36	44,928	+0.09(+0.20%)
May 03, 2024	43.37	43.37	43.26	43.27	50,763	+0.14(+0.32%)
May 02, 2024	42.96	43.13	42.96	43.13	9,626	+0.21(+0.48%)
May 01, 2024	42.93	43.00	42.84	42.93	7,117	+0.12(+0.27%)
Apr 30, 2024	42.94	42.94	42.81	42.81	7,833	-0.15(-0.35%)
Apr 29, 2024	42.93	42.98	42.92	42.96	14,293	+0.08(+0.19%)
Apr 26, 2024	42.90	42.90	42.86	42.88	9,568	+0.07(+0.16%)
Apr 25, 2024	42.69	42.81	42.63	42.81	3,604	-0.05(-0.12%)
Apr 24, 2024	42.97	42.97	42.63	42.86	54,696	-0.08(-0.18%)
Apr 23, 2024	42.85	42.97	42.85	42.94	36,208	+0.15(+0.36%)
Apr 22, 2024	42.65	42.78	42.65	42.78	1,205	+0.17(+0.39%)
Apr 19, 2024	42.56	42.67	42.56	42.62	7,823	+0.05(+0.12%)
Apr 18, 2024	42.49	42.57	42.49	42.57	3,399	+0.07(+0.16%)
Apr 17, 2024	42.66	42.66	42.48	42.50	3,627	+0.02(+0.04%)
Apr 16, 2024	42.60	42.60	42.47	42.48	7,388	-0.10(-0.24%)
Apr 15, 2024	42.81	42.81	42.56	42.58	4,721	-0.21(-0.48%)
Apr 12, 2024	42.97	42.97	42.74	42.79	19,230	-0.03(-0.07%)
Apr 11, 2024	42.86	42.86	42.75	42.82	7,177	-0.04(-0.10%)
Apr 10, 2024	42.90	42.97	42.83	42.86	7,958	-0.27(-0.62%)
Apr 09, 2024	43.15	43.17	43.07	43.13	3,781	+0.10(+0.23%)
Apr 08, 2024	43.04	43.09	42.98	43.03	50,168	+0.08(+0.20%)
Apr 05, 2024	42.93	42.98	42.93	42.95	4,683	-0.04(-0.08%)
Apr 04, 2024	43.06	43.13	42.97	42.98	14,530	-0.02(-0.06%)
Apr 03, 2024	42.96	43.03	42.87	43.01	8,039	+0.05(+0.11%)
Apr 02, 2024	42.96	42.97	42.91	42.96	7,362	-0.11(-0.26%)
Apr 01, 2024	43.17	43.17	43.01	43.07	5,922	-0.10(-0.23%)
Mar 28, 2024	43.22	43.23	43.13	43.17	6,629	-0.07(-0.16%)
Mar 27, 2024	43.12	43.24	43.11	43.24	8,411	+0.17(+0.39%)
Mar 26, 2024	43.11	43.11	43.07	43.07	2,993	-0.07(-0.16%)
Mar 25, 2024	43.13	43.17	43.06	43.14	17,174	-0.04(-0.08%)
Mar 22, 2024	43.27	43.27	43.18	43.18	5,027	-0.03(-0.07%)
Mar 21, 2024	43.25	43.36	43.16	43.21	12,065	-0.05(-0.12%)
Mar 20, 2024	43.11	43.31	43.10	43.26	14,959	+0.09(+0.21%)
Mar 19, 2024	43.09	43.17	43.04	43.17	5,494	+0.12(+0.28%)
Mar 18, 2024	43.14	43.14	43.01	43.05	12,477	+0.04(+0.09%)
Mar 15, 2024	43.00	43.04	42.98	43.01	4,943	+0.01(+0.01%)
Mar 14, 2024	43.19	43.19	42.99	43.00	6,351	-0.17(-0.39%)
Mar 13, 2024	43.10	43.23	43.10	43.17	9,542	+0.07(+0.15%)
Mar 12, 2024	43.19	43.19	43.08	43.11	8,915	+0.00(+0.00%)
Mar 11, 2024	43.11	43.12	43.08	43.11	9,168	-0.02(-0.04%)
Mar 08, 2024	43.13	43.26	43.12	43.12	17,365	+0.06(+0.13%)
Mar 07, 2024	43.06	43.09	43.05	43.07	14,043	+0.04(+0.10%)
Mar 06, 2024	43.08	43.08	42.99	43.02	14,582	+0.06(+0.14%)
Mar 05, 2024	43.02	43.02	42.91	42.96	10,797	-0.02(-0.06%)
Mar 04, 2024	42.94	43.01	42.93	42.99	11,606	+0.03(+0.07%)
Mar 01, 2024	42.89	43.00	42.88	42.96	20,867	+0.13(+0.30%)
Feb 29, 2024	42.94	42.94	42.80	42.83	10,231	+0.00(+0.01%)
Feb 28, 2024	42.77	42.87	42.75	42.83	11,133	+0.07(+0.17%)
Feb 27, 2024	42.77	42.77	42.72	42.75	8,473	+0.01(+0.01%)
Feb 26, 2024	42.82	42.82	42.73	42.75	16,290	-0.08(-0.18%)
Feb 23, 2024	42.69	42.98	42.69	42.83	36,144	+0.12(+0.28%)
Feb 22, 2024	42.72	42.72	42.63	42.71	16,405	+0.20(+0.47%)
Feb 21, 2024	42.63	42.63	42.48	42.51	19,970	-0.07(-0.15%)
Feb 20, 2024	42.53	42.58	42.53	42.57	10,083	+0.03(+0.06%)
Feb 16, 2024	42.63	42.63	42.50	42.55	9,569	-0.09(-0.22%)
Feb 15, 2024	42.58	42.69	42.55	42.64	5,900	+0.10(+0.24%)
Feb 14, 2024	42.47	42.58	42.47	42.54	10,053	+0.13(+0.30%)
Feb 13, 2024	42.44	42.49	42.38	42.41	16,048	-0.24(-0.56%)
Feb 12, 2024	42.82	42.82	42.65	42.65	10,456	-0.03(-0.07%)
Feb 09, 2024	42.69	42.74	42.65	42.68	8,762	+0.02(+0.05%)
Feb 08, 2024	42.63	42.66	42.59	42.66	12,333	+0.04(+0.09%)
Feb 07, 2024	42.57	42.68	42.55	42.62	16,573	+0.05(+0.12%)
Feb 06, 2024	42.42	42.66	42.42	42.57	7,201	+0.15(+0.36%)
Feb 05, 2024	42.36	42.44	42.36	42.42	6,674	-0.15(-0.34%)
Feb 02, 2024	42.53	42.62	42.52	42.57	12,685	-0.12(-0.27%)
Feb 01, 2024	42.67	42.74	42.58	42.68	11,690	+0.18(+0.41%)
Jan 31, 2024	42.58	42.62	42.50	42.51	7,045	-0.11(-0.25%)
Jan 30, 2024	42.52	42.61	42.52	42.61	15,518	-0.01(-0.02%)
Jan 29, 2024	42.63	42.63	42.54	42.62	5,979	+0.03(+0.07%)
Jan 26, 2024	42.63	42.63	42.57	42.59	12,797	-0.01(-0.02%)
Jan 25, 2024	42.54	42.61	42.46	42.59	8,927	+0.20(+0.48%)
Jan 24, 2024	42.52	42.53	42.36	42.39	11,230	-0.03(-0.07%)
Jan 23, 2024	42.38	42.44	42.34	42.42	18,516	+0.00(+0.00%)
Jan 22, 2024	42.46	42.50	42.40	42.42	13,276	+0.08(+0.18%)
Jan 19, 2024	42.33	42.40	42.26	42.34	32,543	-0.04(-0.09%)
Jan 18, 2024	42.31	42.38	42.26	42.38	28,747	+0.07(+0.16%)
Jan 17, 2024	42.37	42.37	42.24	42.31	11,896	-0.10(-0.23%)
Jan 16, 2024	42.50	42.56	42.41	42.41	5,443	-0.20(-0.47%)
Jan 12, 2024	42.69	42.74	42.57	42.61	8,519	+0.01(+0.02%)
Jan 11, 2024	42.53	42.70	42.43	42.60	10,775	+0.09(+0.21%)
Jan 10, 2024	42.54	42.54	42.47	42.51	49,589	+0.03(+0.07%)
Jan 09, 2024	42.40	42.50	42.36	42.49	61,921	+0.04(+0.09%)
Jan 08, 2024	42.30	42.45	42.30	42.45	111,154	+0.20(+0.47%)
Jan 05, 2024	42.29	42.31	42.21	42.25	19,647	+0.04(+0.09%)
Jan 04, 2024	42.28	42.33	42.21	42.21	12,170	-0.12(-0.29%)
Jan 03, 2024	42.23	42.35	42.20	42.33	37,377	-0.09(-0.22%)
Jan 02, 2024	42.43	42.49	42.38	42.42	6,985	-0.12(-0.28%)
Dec 29, 2023	42.63	42.67	42.53	42.54	7,085	-0.09(-0.20%)
Dec 28, 2023	42.67	42.70	42.61	42.63	18,524	-0.08(-0.19%)
Dec 27, 2023	42.69	42.76	42.69	42.71	3,585	+0.12(+0.29%)
Dec 26, 2023	42.57	42.64	42.55	42.58	22,012	+0.08(+0.18%)
Dec 22, 2023	42.63	42.63	42.50	42.51	27,700	-0.05(-0.11%)
Dec 21, 2023	42.53	42.56	42.43	42.56	9,798	+0.17(+0.39%)
Dec 20, 2023	42.48	42.51	42.39	42.39	6,160	+0.02(+0.05%)
Dec 19, 2023	42.26	42.39	42.26	42.37	10,106	+0.11(+0.27%)
Dec 18, 2023	42.27	42.27	42.19	42.26	14,345	-0.01(-0.03%)
Dec 15, 2023	42.27	42.41	42.17	42.27	15,093	-0.14(-0.32%)
Dec 14, 2023	42.37	42.46	42.09	42.41	31,155	+0.23(+0.54%)
Dec 13, 2023	41.74	42.18	41.74	42.18	9,218	+0.44(+1.06%)
Dec 12, 2023	41.60	41.76	41.60	41.74	5,649	+0.13(+0.30%)
Dec 11, 2023	41.76	41.76	41.55	41.61	9,187	-0.03(-0.06%)
Dec 08, 2023	41.64	41.67	41.57	41.64	6,144	-0.06(-0.15%)
Dec 07, 2023	41.66	41.75	41.66	41.70	3,599	+0.08(+0.18%)
Dec 06, 2023	41.66	41.70	41.62	41.62	13,958	-0.01(-0.02%)
Dec 05, 2023	41.61	41.68	41.59	41.63	26,043	+0.04(+0.09%)
Dec 04, 2023	41.55	41.62	41.49	41.59	18,394	-0.04(-0.09%)
Dec 01, 2023	41.38	41.63	41.36	41.63	10,100	+0.26(+0.62%)
Nov 30, 2023	41.33	41.38	41.29	41.38	3,852	-0.04(-0.11%)
Nov 29, 2023	41.45	41.52	41.39	41.42	11,725	+0.17(+0.40%)
Nov 28, 2023	41.11	41.27	41.10	41.25	5,956	+0.10(+0.24%)
Nov 27, 2023	41.12	41.17	41.06	41.15	32,922	+0.04(+0.10%)
Nov 24, 2023	41.11	41.11	41.08	41.11	1,376	-0.00(-0.01%)
Nov 22, 2023	41.07	41.14	41.04	41.12	79,678	+0.06(+0.15%)
Nov 21, 2023	40.99	41.15	40.99	41.05	9,830	+0.03(+0.07%)
Nov 20, 2023	41.03	41.10	40.97	41.02	23,369	+0.04(+0.09%)
Nov 17, 2023	40.75	41.20	40.75	40.99	63,755	+0.09(+0.21%)
Nov 16, 2023	40.89	40.94	40.86	40.90	8,055	+0.02(+0.05%)
Nov 15, 2023	40.90	40.94	40.85	40.88	7,973	-0.13(-0.32%)
Nov 14, 2023	40.93	41.08	40.93	41.01	6,428	+0.36(+0.88%)
Nov 13, 2023	40.58	40.70	40.54	40.66	9,325	-0.03(-0.07%)
Nov 10, 2023	40.57	40.68	40.57	40.68	6,490	+0.17(+0.41%)
Nov 09, 2023	40.64	40.76	40.48	40.52	8,218	-0.20(-0.49%)
Nov 08, 2023	40.72	40.72	40.66	40.72	4,290	+0.05(+0.12%)
Nov 07, 2023	40.57	40.73	40.56	40.67	14,086	+0.03(+0.07%)
Nov 06, 2023	40.74	40.82	40.63	40.64	3,519	-0.22(-0.53%)
Nov 03, 2023	40.71	40.85	40.65	40.85	8,469	+0.32(+0.79%)
Nov 02, 2023	40.46	40.53	40.45	40.53	5,594	+0.36(+0.90%)
Nov 01, 2023	39.93	40.17	39.93	40.17	18,476	+0.26(+0.65%)
Oct 31, 2023	39.83	40.02	39.83	39.91	9,258	+0.07(+0.17%)
Oct 30, 2023	39.84	39.88	39.82	39.84	21,512	+0.01(+0.02%)
Oct 27, 2023	39.98	39.98	39.82	39.84	5,603	-0.09(-0.22%)
Oct 26, 2023	39.76	39.97	39.76	39.92	9,574	+0.08(+0.21%)
Oct 25, 2023	39.88	39.88	39.78	39.84	2,930	-0.14(-0.35%)
Oct 24, 2023	39.92	40.01	39.90	39.98	5,523	+0.14(+0.35%)
Oct 23, 2023	39.62	39.91	39.62	39.84	11,840	+0.14(+0.34%)
Oct 20, 2023	39.73	39.73	39.70	39.70	527	+0.17(+0.44%)
Oct 19, 2023	39.78	39.90	39.53	39.53	11,583	-0.14(-0.36%)
Oct 18, 2023	39.85	39.86	39.67	39.67	7,235	-0.24(-0.59%)
Oct 17, 2023	39.81	40.00	39.81	39.90	59,898	-0.12(-0.31%)
Oct 16, 2023	40.04	40.05	39.98	40.03	5,458	-0.01(-0.02%)
Oct 13, 2023	40.26	40.26	40.00	40.03	9,469	-0.02(-0.06%)
Oct 12, 2023	40.11	40.14	39.99	40.06	17,198	-0.32(-0.78%)
Oct 11, 2023	40.32	40.37	40.14	40.37	25,666	+0.15(+0.37%)
Oct 10, 2023	40.19	40.31	40.19	40.23	2,928	+0.04(+0.11%)
Oct 09, 2023	40.05	40.18	40.05	40.18	4,973	+0.22(+0.56%)
Oct 06, 2023	39.72	40.04	39.72	39.96	10,541	+0.03(+0.07%)
Oct 05, 2023	39.84	39.95	39.84	39.93	3,681	+0.01(+0.03%)
Oct 04, 2023	39.77	39.97	39.77	39.92	11,864	+0.17(+0.44%)
Oct 03, 2023	39.92	39.92	39.74	39.74	37,305	-0.33(-0.82%)
Oct 02, 2023	40.16	40.16	40.01	40.07	7,264	-0.19(-0.47%)
Sep 29, 2023	40.38	40.41	40.26	40.26	5,363	-0.02(-0.04%)
Sep 28, 2023	40.08	40.31	40.08	40.28	3,401	+0.17(+0.41%)
Sep 27, 2023	40.23	40.25	40.08	40.11	5,207	-0.05(-0.12%)
Sep 26, 2023	40.27	40.27	40.16	40.16	30,520	-0.13(-0.32%)
Sep 25, 2023	40.30	40.31	40.29	40.29	3,897	-0.07(-0.17%)
Sep 22, 2023	40.35	40.43	40.35	40.36	2,952	+0.04(+0.09%)
Sep 21, 2023	40.36	40.36	40.32	40.32	2,521	-0.20(-0.50%)
Sep 20, 2023	40.55	40.60	40.52	40.52	2,961	+0.03(+0.07%)
Sep 19, 2023	40.48	40.53	40.48	40.50	5,271	-0.07(-0.17%)
Sep 18, 2023	40.58	40.58	40.56	40.57	4,634	-0.01(-0.03%)
Sep 15, 2023	40.63	40.63	40.58	40.58	5,702	-0.06(-0.15%)
Sep 14, 2023	40.66	40.66	40.60	40.64	13,901	+0.05(+0.11%)
Sep 13, 2023	40.51	40.63	40.51	40.59	124,132	+0.08(+0.20%)
Sep 12, 2023	40.46	40.58	40.46	40.51	21,335	-0.01(-0.02%)
Sep 11, 2023	40.50	40.55	40.49	40.52	8,231	+0.05(+0.13%)
Sep 08, 2023	40.53	40.53	40.47	40.47	1,579	-0.01(-0.02%)
Sep 07, 2023	40.26	40.48	40.26	40.48	1,914	+0.09(+0.22%)
Sep 06, 2023	40.41	40.49	40.35	40.39	7,185	-0.07(-0.16%)
Sep 05, 2023	40.55	40.55	40.43	40.45	5,037	-0.13(-0.33%)
Sep 01, 2023	40.66	40.66	40.58	40.59	2,020	+0.02(+0.05%)
Aug 31, 2023	40.54	40.58	40.50	40.57	4,933	+0.02(+0.04%)
Aug 30, 2023	40.59	40.61	40.54	40.55	2,958	-0.02(-0.06%)
Aug 29, 2023	40.46	40.58	40.45	40.58	5,038	+0.18(+0.45%)
Aug 28, 2023	40.37	40.39	40.33	40.39	4,347	+0.11(+0.28%)
Aug 25, 2023	40.15	40.30	40.13	40.28	8,806	+0.13(+0.33%)
Aug 24, 2023	40.36	40.36	40.15	40.15	5,694	-0.21(-0.52%)
Aug 23, 2023	40.22	40.40	40.22	40.36	4,895	+0.26(+0.66%)
Aug 22, 2023	40.14	40.14	40.09	40.10	6,635	+0.03(+0.07%)
Aug 21, 2023	40.06	40.10	40.01	40.07	9,474	-0.02(-0.04%)
Aug 18, 2023	40.10	40.14	40.09	40.09	2,956	+0.04(+0.11%)
Aug 17, 2023	40.16	40.16	40.03	40.04	6,299	-0.14(-0.35%)
Aug 16, 2023	40.23	40.31	40.18	40.18	7,682	-0.09(-0.23%)
Aug 15, 2023	40.23	40.32	40.23	40.28	2,421	-0.05(-0.12%)
Aug 14, 2023	40.29	40.36	40.27	40.33	10,701	+0.03(+0.09%)
Aug 11, 2023	40.25	40.30	40.25	40.29	5,423	-0.06(-0.16%)
Aug 10, 2023	40.45	40.46	40.33	40.35	5,644	+0.02(+0.06%)
Aug 09, 2023	40.30	40.40	40.28	40.33	8,858	+0.02(+0.05%)
Aug 08, 2023	40.16	40.34	40.16	40.31	13,572	+0.07(+0.17%)
Aug 07, 2023	40.22	40.25	40.20	40.24	6,515	+0.08(+0.20%)
Aug 04, 2023	40.04	40.27	40.04	40.16	2,178	+0.16(+0.41%)
Aug 03, 2023	39.96	40.03	39.96	40.00	5,849	-0.09(-0.23%)
Aug 02, 2023	40.08	40.09	40.02	40.09	7,141	-0.10(-0.24%)
Aug 01, 2023	40.24	40.24	40.18	40.19	6,189	-0.17(-0.43%)
Jul 31, 2023	40.31	40.38	40.31	40.36	7,614	+0.13(+0.32%)
Jul 28, 2023	40.17	40.25	40.17	40.23	4,929	+0.18(+0.44%)
Jul 27, 2023	40.35	40.35	39.96	40.05	9,262	-0.23(-0.57%)
Jul 26, 2023	40.18	40.30	40.17	40.28	27,438	+0.16(+0.39%)
Jul 25, 2023	40.15	40.19	40.13	40.13	122,127	-0.07(-0.17%)
Jul 24, 2023	40.27	40.27	40.20	40.20	4,902	-0.03(-0.06%)
Jul 21, 2023	40.19	40.27	40.19	40.22	4,218	+0.06(+0.16%)
Jul 20, 2023	40.19	40.19	40.08	40.16	4,099	-0.12(-0.30%)
Jul 19, 2023	40.28	40.33	40.28	40.28	2,979	+0.02(+0.05%)
Jul 18, 2023	40.22	40.30	40.21	40.26	15,059	+0.06(+0.14%)
Jul 17, 2023	40.12	40.20	40.12	40.20	3,099	+0.06(+0.14%)
Jul 14, 2023	40.31	40.34	40.14	40.15	3,830	-0.23(-0.57%)
Jul 13, 2023	40.36	40.38	40.28	40.38	6,443	+0.17(+0.43%)
Jul 12, 2023	40.13	40.22	40.13	40.21	17,196	+0.28(+0.70%)
Jul 11, 2023	39.93	39.93	39.88	39.93	2,154	+0.13(+0.34%)
Jul 10, 2023	39.59	39.81	39.59	39.79	3,448	+0.15(+0.39%)
Jul 07, 2023	39.68	39.77	39.64	39.64	4,313	+0.03(+0.08%)
Jul 06, 2023	39.61	39.61	39.56	39.61	3,025	-0.23(-0.57%)
Jul 05, 2023	39.91	39.91	39.79	39.83	10,375	-0.09(-0.23%)
Jul 03, 2023	39.90	39.93	39.90	39.93	1,135	-0.05(-0.12%)
Jun 30, 2023	39.87	40.00	39.87	39.97	5,409	+0.18(+0.46%)
Jun 29, 2023	39.76	39.79	39.75	39.79	7,377	-0.06(-0.15%)
Jun 28, 2023	39.69	39.85	39.69	39.85	2,720	+0.15(+0.38%)
Jun 27, 2023	39.69	39.73	39.68	39.69	3,410	+0.07(+0.17%)
Jun 26, 2023	39.63	39.71	39.55	39.63	58,241	+0.07(+0.17%)
Jun 23, 2023	39.53	39.57	39.53	39.56	3,153	-0.11(-0.29%)
Jun 22, 2023	39.63	39.68	39.63	39.67	5,589	-0.04(-0.09%)
Jun 21, 2023	39.73	39.76	39.61	39.71	21,490	-0.10(-0.24%)
Jun 20, 2023	39.85	39.85	39.81	39.81	3,572	-0.05(-0.14%)
Jun 16, 2023	39.86	39.88	39.86	39.86	48,346	-0.06(-0.16%)