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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.33	23.33	23.30	23.31	5,058	-0.01(-0.06%)
May 27, 2021	23.29	23.36	23.29	23.32	15,958	+0.03(+0.12%)
May 26, 2021	23.35	23.35	23.29	23.30	2,903	-0.02(-0.10%)
May 25, 2021	23.33	23.35	23.27	23.32	7,272	+0.02(+0.10%)
May 24, 2021	23.20	23.35	23.20	23.30	13,702	+0.07(+0.32%)
May 21, 2021	23.23	23.27	23.21	23.22	5,802	-0.01(-0.06%)
May 20, 2021	23.30	23.30	23.23	23.23	3,269	+0.09(+0.40%)
May 19, 2021	23.24	23.24	23.14	23.14	4,814	-0.08(-0.34%)
May 18, 2021	23.21	23.29	23.19	23.22	3,005	-0.05(-0.20%)
May 17, 2021	23.23	23.32	23.16	23.27	10,862	-0.02(-0.10%)
May 14, 2021	23.23	23.29	23.22	23.29	54,883	+0.06(+0.28%)
May 13, 2021	23.25	23.25	23.19	23.23	5,052	+0.05(+0.20%)
May 12, 2021	23.20	23.26	23.15	23.18	3,451	-0.12(-0.52%)
May 11, 2021	23.31	23.31	23.29	23.30	2,038	-0.02(-0.10%)
May 10, 2021	23.31	23.42	23.31	23.32	5,626	-0.05(-0.20%)
May 07, 2021	23.34	23.39	23.34	23.37	5,430	+0.03(+0.12%)
May 06, 2021	23.30	23.34	23.28	23.34	2,795	+0.01(+0.05%)
May 05, 2021	23.28	23.35	23.26	23.33	5,324	+0.05(+0.23%)
May 04, 2021	23.28	23.32	23.25	23.28	2,650	-0.04(-0.18%)
May 03, 2021	23.27	23.35	23.27	23.32	12,392	+0.05(+0.22%)
Apr 30, 2021	23.25	23.31	23.25	23.27	4,946	-0.02(-0.08%)
Apr 29, 2021	23.29	23.32	23.22	23.29	21,373	-0.01(-0.02%)
Apr 28, 2021	23.27	23.32	23.24	23.29	20,346	-0.03(-0.12%)
Apr 27, 2021	23.32	23.36	23.28	23.32	6,787	-0.03(-0.14%)
Apr 26, 2021	23.33	23.38	23.33	23.35	4,288	-0.01(-0.06%)
Apr 23, 2021	23.31	23.40	23.30	23.37	7,634	+0.08(+0.35%)
Apr 22, 2021	23.31	23.31	23.28	23.28	740	-0.03(-0.13%)
Apr 21, 2021	23.31	23.32	23.28	23.31	2,446	+0.03(+0.12%)
Apr 20, 2021	23.27	23.31	23.24	23.29	2,950	-0.02(-0.10%)
Apr 19, 2021	23.33	23.33	23.29	23.31	2,458	-0.01(-0.04%)
Apr 16, 2021	23.34	23.34	23.31	23.32	7,527	-0.04(-0.18%)
Apr 15, 2021	23.29	23.36	23.29	23.36	3,180	+0.12(+0.50%)
Apr 14, 2021	23.21	23.27	23.21	23.24	2,063	-0.03(-0.14%)
Apr 13, 2021	23.30	23.30	23.23	23.28	4,507	-0.02(-0.07%)
Apr 12, 2021	23.30	23.32	23.13	23.29	11,414	-0.03(-0.11%)
Apr 09, 2021	23.32	23.34	23.30	23.32	4,838	-0.02(-0.08%)
Apr 08, 2021	23.30	23.37	23.29	23.34	18,344	+0.06(+0.24%)
Apr 07, 2021	23.28	23.29	23.27	23.28	3,210	+0.02(+0.08%)
Apr 06, 2021	23.21	23.30	23.21	23.26	6,005	+0.04(+0.16%)
Apr 05, 2021	23.18	23.26	23.18	23.23	11,859	+0.03(+0.14%)
Apr 01, 2021	23.24	23.24	23.15	23.19	10,645	+0.06(+0.26%)
Mar 31, 2021	23.09	23.16	23.09	23.13	2,196	+0.08(+0.36%)
Mar 30, 2021	23.08	23.13	23.05	23.05	3,312	-0.05(-0.23%)
Mar 29, 2021	23.06	23.12	23.04	23.10	2,645	-0.02(-0.10%)
Mar 26, 2021	23.09	23.13	23.07	23.13	115,628	-0.05(-0.22%)
Mar 25, 2021	23.11	23.18	23.02	23.18	2,347	+0.12(+0.52%)
Mar 24, 2021	23.08	23.08	23.06	23.06	7,654	+0.07(+0.32%)
Mar 23, 2021	23.00	23.04	22.98	22.98	1,831	+0.04(+0.17%)
Mar 22, 2021	22.95	22.96	22.94	22.95	11,445	+0.07(+0.32%)
Mar 19, 2021	22.89	22.89	22.86	22.87	7,550	+0.02(+0.11%)
Mar 18, 2021	22.86	22.87	22.74	22.85	19,912	-0.09(-0.40%)
Mar 17, 2021	22.97	22.98	22.80	22.94	113,573	-0.05(-0.23%)
Mar 16, 2021	22.99	23.03	22.99	22.99	7,272	+0.01(+0.04%)
Mar 15, 2021	23.00	23.04	22.93	22.98	19,594	-0.06(-0.28%)
Mar 12, 2021	23.06	23.06	23.00	23.05	5,177	-0.03(-0.11%)
Mar 11, 2021	23.07	23.12	23.02	23.07	16,349	+0.02(+0.11%)
Mar 10, 2021	23.01	23.09	23.00	23.05	12,489	+0.01(+0.04%)
Mar 09, 2021	23.03	23.04	23.03	23.04	731	+0.03(+0.11%)
Mar 08, 2021	23.09	23.09	23.01	23.01	5,678	-0.11(-0.46%)
Mar 05, 2021	23.16	23.16	23.03	23.12	19,091	-0.01(-0.04%)
Mar 04, 2021	23.29	23.31	23.09	23.13	14,948	-0.09(-0.37%)
Mar 03, 2021	23.32	23.32	23.19	23.21	25,508	-0.06(-0.28%)
Mar 02, 2021	23.35	23.35	23.25	23.28	2,512	-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.