Indexiq S&P High Yld Low Vol ETF (NY: HYLV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	23.83	23.83	23.76	23.76	1,677	-0.04(-0.16%)
Sep 29, 2021	23.82	23.82	23.80	23.80	3,396	+0.04(+0.18%)
Sep 28, 2021	23.86	23.86	23.75	23.75	1,683	-0.09(-0.39%)
Sep 27, 2021	23.92	23.92	23.84	23.85	54,007	-0.06(-0.24%)
Sep 24, 2021	23.89	23.92	23.89	23.91	2,794	-0.03(-0.12%)
Sep 23, 2021	23.93	23.95	23.93	23.93	2,756	-0.00(-0.02%)
Sep 22, 2021	23.95	23.98	23.91	23.94	3,502	+0.02(+0.10%)
Sep 21, 2021	23.91	23.92	23.89	23.92	4,013	+0.01(+0.06%)
Sep 20, 2021	23.90	23.92	23.87	23.90	3,407	-0.07(-0.28%)
Sep 17, 2021	23.95	23.98	23.95	23.97	1,670	-0.00(-0.02%)
Sep 16, 2021	23.96	24.00	23.94	23.97	7,674	-0.04(-0.18%)
Sep 15, 2021	24.00	24.02	24.00	24.02	2,411	+0.04(+0.18%)
Sep 14, 2021	23.98	23.99	23.95	23.97	2,666	+0.02(+0.08%)
Sep 13, 2021	23.95	23.99	23.95	23.95	14,397	+0.01(+0.06%)
Sep 10, 2021	23.98	23.98	23.92	23.94	13,647	-0.02(-0.10%)
Sep 09, 2021	23.95	23.96	23.95	23.96	539	+0.01(+0.06%)
Sep 08, 2021	23.95	23.95	23.89	23.95	2,416	+0.01(+0.04%)
Sep 07, 2021	23.96	23.96	23.91	23.94	2,229	-0.01(-0.06%)
Sep 03, 2021	23.96	23.97	23.93	23.95	1,567	-0.01(-0.04%)
Sep 02, 2021	23.95	23.99	23.93	23.96	3,423	+0.05(+0.20%)
Sep 01, 2021	23.94	23.94	23.89	23.92	2,098	+0.01(+0.06%)
Aug 31, 2021	23.90	23.91	23.87	23.90	3,793	+0.00(+0.02%)
Aug 30, 2021	23.91	23.91	23.90	23.90	1,156	+0.02(+0.10%)
Aug 27, 2021	23.83	23.87	23.83	23.87	2,759	+0.07(+0.30%)
Aug 26, 2021	23.81	23.81	23.79	23.80	1,077	-0.02(-0.08%)
Aug 25, 2021	23.84	23.84	23.79	23.82	2,251	+0.03(+0.14%)
Aug 24, 2021	23.78	23.79	23.78	23.79	765	+0.05(+0.22%)
Aug 23, 2021	23.75	23.75	23.71	23.74	10,484	+0.00(+0.02%)
Aug 20, 2021	23.71	23.73	23.71	23.73	3,167	+0.01(+0.06%)
Aug 19, 2021	23.70	23.73	23.70	23.72	2,572	+0.00(+0.01%)
Aug 18, 2021	23.71	23.74	23.71	23.71	2,311	-0.01(-0.03%)
Aug 17, 2021	23.71	23.72	23.71	23.72	4,485	-0.00(-0.00%)
Aug 16, 2021	23.72	23.75	23.70	23.72	24,558	+0.01(+0.06%)
Aug 13, 2021	23.71	23.72	23.70	23.71	1,704	+0.01(+0.04%)
Aug 12, 2021	23.72	23.72	23.69	23.70	3,783	-0.01(-0.04%)
Aug 11, 2021	23.70	23.71	23.70	23.71	876	+0.01(+0.04%)
Aug 10, 2021	23.72	23.72	23.70	23.70	1,424	+0.00(+0.00%)
Aug 09, 2021	23.75	23.75	23.65	23.70	15,525	-0.05(-0.20%)
Aug 06, 2021	23.76	23.76	23.69	23.75	15,169	-0.02(-0.08%)
Aug 05, 2021	23.73	23.77	23.73	23.77	2,823	+0.03(+0.14%)
Aug 04, 2021	23.74	23.74	23.72	23.73	1,060	-0.03(-0.12%)
Aug 03, 2021	23.76	23.78	23.75	23.76	6,742	-0.02(-0.10%)
Aug 02, 2021	23.80	23.80	23.75	23.78	5,498	+0.03(+0.11%)
Jul 30, 2021	23.79	23.79	23.75	23.76	1,383	-0.00(-0.02%)
Jul 29, 2021	23.75	23.78	23.74	23.76	9,941	+0.02(+0.08%)
Jul 28, 2021	23.71	23.74	23.71	23.74	4,613	+0.00(+0.02%)
Jul 27, 2021	23.74	23.74	23.68	23.74	8,775	-0.02(-0.09%)
Jul 26, 2021	23.74	23.76	23.74	23.76	1,738	+0.01(+0.04%)
Jul 23, 2021	23.76	23.77	23.75	23.75	6,615	+0.01(+0.05%)
Jul 22, 2021	23.70	23.74	23.70	23.74	10,376	+0.04(+0.17%)
Jul 21, 2021	23.65	23.72	23.65	23.70	3,172	+0.06(+0.24%)
Jul 20, 2021	23.63	23.64	23.62	23.64	11,263	+0.04(+0.19%)
Jul 19, 2021	23.69	23.69	23.56	23.60	2,818	-0.07(-0.29%)
Jul 16, 2021	23.71	23.71	23.66	23.67	3,490	-0.03(-0.12%)
Jul 15, 2021	23.70	23.71	23.70	23.70	2,082	-0.03(-0.12%)
Jul 14, 2021	23.76	23.77	23.72	23.72	5,392	+0.00(+0.01%)
Jul 13, 2021	23.76	23.76	23.72	23.72	1,532	-0.04(-0.15%)
Jul 12, 2021	23.75	23.76	23.75	23.76	468	+0.03(+0.14%)
Jul 09, 2021	23.72	23.74	23.71	23.72	24,772	+0.04(+0.16%)
Jul 08, 2021	23.68	23.75	23.68	23.69	12,226	-0.05(-0.22%)
Jul 07, 2021	23.75	23.75	23.71	23.74	2,793	+0.02(+0.09%)
Jul 06, 2021	23.75	23.75	23.67	23.72	1,653	+0.03(+0.13%)
Jul 02, 2021	23.65	23.70	23.65	23.69	1,103	+0.04(+0.15%)

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.