Cp High Yield Trend ETF (NY: HYTR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.49	20.49	20.49	20.49	113	-0.09(-0.45%)
May 27, 2022	20.59	20.60	20.57	20.58	1,596	-0.00(-0.02%)
May 26, 2022	20.50	20.59	20.50	20.59	434	-0.00(-0.00%)
May 25, 2022	20.59	20.59	20.59	20.59	122	+0.04(+0.20%)
May 24, 2022	20.50	20.57	20.50	20.55	1,826	+0.11(+0.52%)
May 23, 2022	20.46	20.46	20.44	20.44	111	-0.07(-0.36%)
May 20, 2022	20.48	20.51	20.48	20.51	644	+0.03(+0.13%)
May 19, 2022	20.50	20.50	20.44	20.49	48,629	+0.08(+0.38%)
May 18, 2022	20.39	20.41	20.39	20.41	266	+0.06(+0.27%)
May 17, 2022	20.35	20.35	20.35	20.35	229	-0.11(-0.54%)
May 16, 2022	20.46	20.46	20.46	20.46	3	+0.05(+0.25%)
May 13, 2022	20.42	20.42	20.41	20.41	109	-0.06(-0.27%)
May 12, 2022	20.48	20.48	20.47	20.47	220	+0.06(+0.29%)
May 11, 2022	20.42	20.42	20.41	20.41	757	+0.03(+0.16%)
May 10, 2022	20.39	20.39	20.36	20.38	471	+0.03(+0.14%)
May 09, 2022	20.28	20.35	20.28	20.35	138	+0.11(+0.52%)
May 06, 2022	20.29	20.29	20.24	20.24	108	-0.04(-0.21%)
May 05, 2022	20.28	20.29	20.28	20.29	641	-0.09(-0.45%)
May 04, 2022	20.36	20.38	20.36	20.38	1,416	+0.09(+0.44%)
May 03, 2022	20.33	20.33	20.29	20.29	860	+0.01(+0.03%)
May 02, 2022	20.21	20.32	20.21	20.28	706	-0.06(-0.32%)
Apr 29, 2022	20.35	20.35	20.35	20.35	108	-0.07(-0.32%)
Apr 28, 2022	20.39	20.41	20.38	20.41	1,281	-0.04(-0.20%)
Apr 27, 2022	20.48	20.48	20.45	20.45	110	-0.05(-0.22%)
Apr 26, 2022	20.50	20.51	20.46	20.50	269	+0.03(+0.16%)
Apr 25, 2022	20.47	20.47	20.47	20.47	111	+0.15(+0.75%)
Apr 22, 2022	20.23	20.32	20.23	20.32	651	-0.02(-0.09%)
Apr 21, 2022	20.34	20.34	20.29	20.33	1,091	-0.07(-0.36%)
Apr 20, 2022	20.43	20.43	20.41	20.41	544	+0.06(+0.29%)
Apr 19, 2022	20.38	20.40	20.35	20.35	2,029	-0.12(-0.56%)
Apr 18, 2022	20.46	20.50	20.46	20.46	1,792	-0.01(-0.07%)
Apr 14, 2022	20.52	20.52	20.48	20.48	130	-0.10(-0.51%)
Apr 13, 2022	20.60	20.62	20.58	20.58	542	+0.01(+0.04%)
Apr 12, 2022	20.53	20.57	20.53	20.57	224	+0.12(+0.61%)
Apr 11, 2022	20.44	20.46	20.44	20.45	977	-0.03(-0.16%)
Apr 08, 2022	20.47	20.48	20.47	20.48	108	-0.04(-0.18%)
Apr 07, 2022	20.58	20.58	20.52	20.52	1,098	-0.02(-0.09%)
Apr 06, 2022	20.51	20.55	20.51	20.54	1,777	-0.03(-0.13%)
Apr 05, 2022	20.54	20.64	20.54	20.56	978	-0.11(-0.54%)
Apr 04, 2022	20.65	20.68	20.65	20.68	141	+0.00(+0.02%)
Apr 01, 2022	20.69	20.69	20.67	20.67	108	-0.11(-0.51%)
Mar 31, 2022	20.78	20.78	20.78	20.78	0	+0.01(+0.03%)
Mar 30, 2022	20.78	20.78	20.77	20.77	240	+0.05(+0.22%)
Mar 29, 2022	20.68	20.73	20.68	20.73	1,247	+0.06(+0.27%)
Mar 28, 2022	20.67	20.67	20.67	20.67	108	-0.00(-0.02%)
Mar 25, 2022	20.71	20.71	20.68	20.68	136	-0.16(-0.75%)
Mar 24, 2022	20.84	20.84	20.83	20.83	108	-0.04(-0.19%)
Mar 23, 2022	20.83	20.87	20.83	20.87	223	+0.07(+0.34%)
Mar 22, 2022	20.81	20.83	20.79	20.80	1,557	-0.08(-0.36%)
Mar 21, 2022	20.89	20.89	20.88	20.88	249	-0.18(-0.85%)
Mar 18, 2022	21.05	21.08	21.05	21.06	1,029	+0.02(+0.11%)
Mar 17, 2022	21.03	21.09	21.02	21.03	6,082	-0.00(-0.02%)
Mar 16, 2022	21.07	21.07	20.98	21.04	863	-0.06(-0.26%)
Mar 15, 2022	21.15	21.15	21.09	21.09	710	-0.00(-0.02%)
Mar 14, 2022	21.16	21.16	21.09	21.09	268	-0.15(-0.70%)
Mar 11, 2022	21.25	21.26	21.24	21.24	897	-0.02(-0.11%)
Mar 10, 2022	21.26	21.27	21.25	21.27	688	-0.06(-0.26%)
Mar 09, 2022	21.33	21.33	21.32	21.32	548	-0.06(-0.30%)
Mar 08, 2022	21.40	21.42	21.39	21.39	1,102	-0.10(-0.48%)
Mar 07, 2022	21.52	21.52	21.49	21.49	108	-0.06(-0.29%)
Mar 04, 2022	21.56	21.56	21.55	21.55	125	+0.10(+0.47%)
Mar 03, 2022	21.43	21.45	21.43	21.45	362	+0.04(+0.18%)
Mar 02, 2022	21.51	21.51	21.41	21.41	1,497	-0.20(-0.92%)

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.