High Yield ETF (NY: HYLD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	26.12	26.28	26.00	26.15	13,453	+0.11(+0.41%)
Jan 31, 2023	26.06	26.22	26.01	26.05	8,418	+0.02(+0.07%)
Jan 30, 2023	26.14	26.14	25.98	26.03	26,881	-0.12(-0.48%)
Jan 27, 2023	26.22	26.37	26.15	26.15	15,478	+0.04(+0.15%)
Jan 26, 2023	26.13	26.15	26.04	26.12	19,028	+0.06(+0.22%)
Jan 25, 2023	26.03	26.11	25.85	26.06	14,229	+0.00(+0.00%)
Jan 24, 2023	26.02	26.10	25.94	26.06	17,399	+0.05(+0.20%)
Jan 23, 2023	25.98	26.18	25.98	26.01	9,955	-0.07(-0.27%)
Jan 20, 2023	26.14	26.18	26.00	26.08	20,049	+0.03(+0.11%)
Jan 19, 2023	26.07	26.07	25.93	26.05	7,155	+0.04(+0.17%)
Jan 18, 2023	25.94	26.18	25.84	26.01	22,677	+0.11(+0.41%)
Jan 17, 2023	25.71	26.04	25.53	25.90	29,200	+0.23(+0.91%)
Jan 13, 2023	25.43	25.69	25.42	25.67	8,073	-0.01(-0.04%)
Jan 12, 2023	25.59	25.68	25.48	25.68	6,515	+0.01(+0.04%)
Jan 11, 2023	25.46	25.71	25.32	25.67	11,918	+0.21(+0.83%)
Jan 10, 2023	25.45	25.46	25.33	25.46	2,024	+0.07(+0.26%)
Jan 09, 2023	25.44	25.56	25.33	25.39	19,322	-0.03(-0.12%)
Jan 06, 2023	25.27	25.51	25.12	25.42	16,567	+0.13(+0.50%)
Jan 05, 2023	25.22	25.29	25.05	25.29	2,773	+0.10(+0.38%)
Jan 04, 2023	25.07	25.21	25.02	25.20	2,667	+0.32(+1.28%)
Jan 03, 2023	25.02	25.22	24.77	24.88	8,109	+0.08(+0.33%)
Dec 30, 2022	24.75	24.92	24.75	24.80	15,770	-0.03(-0.12%)
Dec 29, 2022	25.06	25.06	24.76	24.83	15,439	+0.05(+0.19%)
Dec 28, 2022	25.10	25.10	24.75	24.78	23,568	-0.17(-0.69%)
Dec 27, 2022	24.84	25.08	24.84	24.95	37,942	+0.07(+0.27%)
Dec 23, 2022	24.97	25.06	24.80	24.88	9,996	-0.18(-0.72%)
Dec 22, 2022	25.02	25.13	24.99	25.06	6,227	+0.09(+0.34%)
Dec 21, 2022	25.09	25.16	24.98	24.98	6,501	+0.01(+0.04%)
Dec 20, 2022	24.98	25.08	24.93	24.97	6,585	-0.09(-0.38%)
Dec 19, 2022	25.16	25.16	24.94	25.06	18,481	-0.10(-0.38%)
Dec 16, 2022	25.30	25.35	25.06	25.16	20,466	-0.15(-0.58%)
Dec 15, 2022	25.34	25.50	25.19	25.31	11,879	+0.01(+0.06%)
Dec 14, 2022	25.35	25.41	25.15	25.29	22,124	-0.13(-0.50%)
Dec 13, 2022	25.38	25.51	25.22	25.42	12,239	+0.17(+0.66%)
Dec 12, 2022	25.39	25.39	25.25	25.25	12,111	+0.02(+0.08%)
Dec 09, 2022	25.19	25.30	25.11	25.23	4,556	+0.15(+0.61%)
Dec 08, 2022	25.21	25.21	25.02	25.08	10,475	-0.08(-0.32%)
Dec 07, 2022	25.15	25.25	24.92	25.16	24,330	-0.04(-0.17%)
Dec 06, 2022	25.26	25.41	25.17	25.21	4,462	-0.02(-0.07%)
Dec 05, 2022	25.43	25.43	25.21	25.22	11,272	-0.09(-0.34%)
Dec 02, 2022	25.33	25.38	25.13	25.31	24,239	-0.12(-0.49%)
Dec 01, 2022	25.49	25.49	25.35	25.43	17,103	+0.09(+0.36%)
Nov 30, 2022	25.24	25.39	25.22	25.34	12,611	+0.25(+1.01%)
Nov 29, 2022	25.42	25.42	25.04	25.09	9,051	-0.08(-0.31%)
Nov 28, 2022	25.20	25.44	25.11	25.17	27,922	+0.01(+0.04%)
Nov 25, 2022	25.21	25.34	25.16	25.16	815	-0.10(-0.41%)
Nov 23, 2022	25.21	25.39	25.15	25.26	16,076	+0.14(+0.56%)
Nov 22, 2022	25.05	25.30	25.05	25.12	25,192	+0.02(+0.07%)
Nov 21, 2022	24.99	25.11	24.99	25.10	6,757	-0.01(-0.04%)
Nov 18, 2022	25.06	25.15	24.98	25.11	6,202	+0.14(+0.57%)
Nov 17, 2022	25.00	25.09	24.93	24.97	5,421	-0.18(-0.71%)
Nov 16, 2022	25.14	25.22	25.01	25.15	9,980	-0.04(-0.15%)
Nov 15, 2022	25.04	25.19	24.86	25.19	7,765	+0.30(+1.21%)
Nov 14, 2022	24.72	25.07	24.72	24.89	8,726	+0.28(+1.15%)
Nov 11, 2022	24.79	24.81	24.50	24.60	5,480	+0.00(+0.00%)
Nov 10, 2022	24.64	24.68	24.19	24.60	6,887	+0.22(+0.89%)
Nov 09, 2022	24.44	24.47	24.02	24.39	12,759	-0.12(-0.48%)
Nov 08, 2022	24.52	24.73	24.38	24.50	6,088	+0.07(+0.29%)
Nov 07, 2022	24.43	24.85	24.28	24.43	26,179	-0.09(-0.38%)
Nov 04, 2022	24.36	24.78	24.36	24.53	45,473	+0.25(+1.01%)
Nov 03, 2022	24.43	24.55	24.28	24.28	4,449	-0.15(-0.62%)
Nov 02, 2022	24.48	24.66	24.43	24.43	4,415	-0.05(-0.19%)
Nov 01, 2022	24.54	24.72	24.48	24.48	6,498	+0.05(+0.19%)
Oct 31, 2022	24.43	24.74	24.43	24.43	17,675	+0.05(+0.21%)
Oct 28, 2022	24.30	24.52	24.30	24.38	6,935	+0.08(+0.34%)
Oct 27, 2022	24.27	24.47	24.27	24.30	9,906	-0.16(-0.66%)
Oct 26, 2022	24.23	24.53	24.23	24.46	3,154	+0.21(+0.86%)
Oct 25, 2022	24.17	24.41	24.17	24.25	1,291	+0.18(+0.74%)
Oct 24, 2022	24.04	24.27	24.04	24.08	5,446	-0.11(-0.45%)
Oct 21, 2022	24.00	24.18	24.00	24.18	11,335	+0.13(+0.53%)
Oct 20, 2022	24.12	24.12	23.99	24.06	7,358	-0.01(-0.04%)
Oct 19, 2022	23.98	24.36	23.98	24.07	11,890	-0.16(-0.66%)
Oct 18, 2022	24.26	24.40	24.10	24.23	4,866	+0.00(+0.00%)
Oct 17, 2022	24.16	24.30	24.16	24.23	5,090	+0.16(+0.68%)
Oct 14, 2022	24.09	24.34	23.97	24.06	4,521	+0.00(+0.02%)
Oct 13, 2022	23.98	24.06	23.92	24.06	4,314	+0.00(+0.00%)
Oct 12, 2022	24.10	24.10	24.06	24.06	2,093	-0.24(-0.98%)
Oct 11, 2022	24.26	24.34	23.99	24.29	6,755	+0.03(+0.13%)
Oct 10, 2022	24.31	24.41	24.21	24.26	13,454	-0.02(-0.10%)
Oct 07, 2022	24.32	24.46	24.18	24.29	3,381	-0.12(-0.48%)
Oct 06, 2022	24.10	24.40	24.10	24.40	813	-0.01(-0.06%)
Oct 05, 2022	24.57	24.58	24.36	24.42	4,510	-0.16(-0.67%)
Oct 04, 2022	24.59	24.59	24.35	24.58	5,727	+0.23(+0.93%)
Oct 03, 2022	24.24	24.53	24.18	24.36	12,991	+0.19(+0.79%)
Sep 30, 2022	24.12	24.33	24.11	24.16	28,088	+0.13(+0.53%)
Sep 29, 2022	24.35	24.37	23.99	24.04	13,867	-0.27(-1.12%)
Sep 28, 2022	24.35	24.75	24.17	24.31	21,968	-0.07(-0.31%)
Sep 27, 2022	24.51	24.70	24.38	24.38	5,569	-0.10(-0.42%)
Sep 26, 2022	24.49	24.66	24.49	24.49	12,513	+0.02(+0.07%)
Sep 23, 2022	24.49	24.52	24.39	24.47	14,346	-0.24(-0.98%)
Sep 22, 2022	24.83	24.83	24.68	24.71	4,501	-0.21(-0.86%)
Sep 21, 2022	24.97	25.00	24.87	24.93	6,237	+0.00(+0.00%)
Sep 20, 2022	24.89	25.14	24.88	24.93	13,375	-0.09(-0.37%)
Sep 19, 2022	24.89	25.04	24.89	25.02	5,871	+0.12(+0.49%)
Sep 16, 2022	25.02	25.02	24.88	24.90	10,650	-0.20(-0.78%)
Sep 15, 2022	25.18	25.27	25.09	25.09	4,902	-0.03(-0.11%)
Sep 14, 2022	25.58	25.58	25.10	25.12	11,006	-0.08(-0.33%)
Sep 13, 2022	25.20	25.50	25.20	25.20	4,899	-0.10(-0.40%)
Sep 12, 2022	25.33	25.45	25.17	25.31	14,129	-0.04(-0.15%)
Sep 09, 2022	25.30	25.34	25.23	25.34	1,002	+0.19(+0.74%)
Sep 08, 2022	25.08	25.34	25.08	25.16	1,670	+0.06(+0.22%)
Sep 07, 2022	25.08	25.10	24.95	25.10	11,453	+0.02(+0.07%)
Sep 06, 2022	25.08	25.13	25.08	25.08	5,554	-0.03(-0.11%)
Sep 02, 2022	25.16	25.28	25.09	25.11	3,639	+0.02(+0.07%)
Sep 01, 2022	25.14	25.52	24.95	25.09	4,537	-0.23(-0.92%)
Aug 31, 2022	25.22	25.34	25.14	25.33	3,726	+0.13(+0.51%)
Aug 30, 2022	25.63	25.63	25.16	25.20	24,936	-0.55(-2.13%)
Aug 29, 2022	25.82	25.82	25.74	25.74	6,005	-0.07(-0.29%)
Aug 26, 2022	25.92	25.98	25.62	25.82	6,753	-0.01(-0.04%)
Aug 25, 2022	25.59	25.83	25.59	25.83	7,771	-0.02(-0.07%)
Aug 24, 2022	25.80	25.94	25.78	25.85	7,827	-0.09(-0.36%)
Aug 23, 2022	25.85	25.94	25.45	25.94	9,403	+0.20(+0.79%)
Aug 22, 2022	25.75	25.85	25.60	25.74	26,117	-0.17(-0.64%)
Aug 19, 2022	26.00	26.00	25.76	25.90	8,907	-0.22(-0.86%)
Aug 18, 2022	26.09	26.32	26.05	26.13	19,766	+0.01(+0.04%)
Aug 17, 2022	26.12	26.24	25.91	26.12	19,330	-0.01(-0.04%)
Aug 16, 2022	25.88	26.26	25.82	26.12	45,326	+0.18(+0.68%)
Aug 15, 2022	25.73	26.00	25.59	25.95	52,846	+0.18(+0.68%)
Aug 12, 2022	25.78	25.78	25.62	25.77	14,211	+0.00(+0.00%)
Aug 11, 2022	25.81	25.85	25.65	25.77	13,238	-0.02(-0.07%)
Aug 10, 2022	25.92	25.92	25.62	25.79	14,529	+0.10(+0.41%)
Aug 09, 2022	25.73	25.73	25.47	25.69	2,903	-0.10(-0.37%)
Aug 08, 2022	25.54	25.92	25.54	25.78	13,055	+0.14(+0.56%)
Aug 05, 2022	25.74	25.74	25.59	25.64	3,824	-0.09(-0.34%)
Aug 04, 2022	25.62	25.90	25.58	25.73	8,520	+0.16(+0.62%)
Aug 03, 2022	25.57	25.86	25.43	25.57	11,923	+0.13(+0.53%)
Aug 02, 2022	25.53	25.81	25.40	25.44	3,190	-0.10(-0.38%)
Aug 01, 2022	25.64	25.64	24.99	25.53	13,977	-0.11(-0.43%)
Jul 29, 2022	25.50	25.79	25.50	25.64	11,817	+0.18(+0.73%)
Jul 28, 2022	25.39	25.50	25.13	25.46	16,249	+0.19(+0.75%)
Jul 27, 2022	25.17	25.32	25.15	25.27	4,662	+0.19(+0.74%)
Jul 26, 2022	25.18	25.20	25.08	25.08	9,960	-0.13(-0.53%)
Jul 25, 2022	25.15	25.29	25.08	25.22	6,385	+0.12(+0.48%)
Jul 22, 2022	25.16	25.16	24.97	25.10	3,604	-0.02(-0.09%)
Jul 21, 2022	25.04	25.15	25.04	25.12	7,079	+0.09(+0.35%)
Jul 20, 2022	25.14	25.15	24.96	25.03	7,362	+0.16(+0.66%)
Jul 19, 2022	24.97	24.97	24.83	24.87	10,407	+0.00(+0.00%)
Jul 18, 2022	24.83	24.91	24.83	24.87	8,749	+0.31(+1.27%)
Jul 15, 2022	24.65	24.82	24.51	24.56	13,499	-0.14(-0.58%)
Jul 14, 2022	25.02	25.02	24.70	24.70	6,908	-0.11(-0.46%)
Jul 13, 2022	24.78	24.81	24.68	24.81	9,299	+0.02(+0.07%)
Jul 12, 2022	24.78	25.12	24.76	24.79	14,272	+0.15(+0.60%)
Jul 11, 2022	24.70	25.18	24.62	24.65	24,166	+0.00(+0.00%)
Jul 08, 2022	24.75	24.83	24.62	24.65	22,533	-0.22(-0.89%)
Jul 07, 2022	24.80	24.87	24.69	24.87	16,043	-0.02(-0.09%)
Jul 06, 2022	24.65	25.01	24.65	24.89	6,746	+0.08(+0.31%)
Jul 05, 2022	24.79	25.02	24.65	24.81	7,569	-0.10(-0.41%)
Jul 01, 2022	24.74	25.08	24.58	24.91	5,959	+0.26(+1.04%)
Jun 30, 2022	24.84	24.87	24.56	24.66	36,258	-0.30(-1.22%)
Jun 29, 2022	25.10	25.10	24.84	24.96	4,953	+0.00(+0.00%)
Jun 28, 2022	25.10	25.22	24.96	24.96	5,891	-0.09(-0.37%)
Jun 27, 2022	25.00	25.25	24.96	25.05	48,009	+0.06(+0.22%)
Jun 24, 2022	25.04	25.12	24.99	25.00	20,359	-0.03(-0.11%)
Jun 23, 2022	24.97	25.11	24.97	25.02	20,884	+0.34(+1.37%)
Jun 22, 2022	24.62	24.74	24.56	24.69	5,871	+0.06(+0.26%)
Jun 21, 2022	24.41	24.79	24.40	24.62	27,499	+0.13(+0.54%)
Jun 17, 2022	24.49	24.55	24.34	24.49	12,991	+0.08(+0.34%)
Jun 16, 2022	24.40	24.53	24.20	24.41	6,234	-0.26(-1.06%)
Jun 15, 2022	24.38	24.67	24.38	24.67	8,675	+0.36(+1.47%)
Jun 14, 2022	24.55	24.60	24.21	24.31	32,154	-0.08(-0.34%)
Jun 13, 2022	24.59	24.76	24.06	24.39	48,178	-0.57(-2.27%)
Jun 10, 2022	24.91	25.06	24.88	24.96	15,949	-0.08(-0.33%)
Jun 09, 2022	24.99	25.28	24.95	25.04	19,067	-0.22(-0.88%)
Jun 08, 2022	25.39	25.48	25.14	25.26	5,817	-0.08(-0.31%)
Jun 07, 2022	25.30	25.36	25.24	25.34	7,318	-0.04(-0.16%)
Jun 06, 2022	25.42	25.57	25.39	25.39	2,435	+0.01(+0.05%)
Jun 03, 2022	25.32	25.46	25.32	25.37	5,479	-0.13(-0.51%)
Jun 02, 2022	25.55	25.67	25.45	25.50	5,791	-0.01(-0.03%)

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.