Skip to main content

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

44.53 -0.07 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 44.58 44.59 44.49 44.53 6,427 -0.07(-0.16%)
Mar 27, 2024 44.48 44.60 44.47 44.60 8,155 +0.17(+0.39%)
Mar 26, 2024 44.46 44.47 44.42 44.43 2,902 -0.07(-0.16%)
Mar 25, 2024 44.48 44.53 44.41 44.50 16,651 -0.04(-0.08%)
Mar 22, 2024 44.63 44.63 44.53 44.53 4,874 -0.03(-0.07%)
Mar 21, 2024 44.60 44.72 44.52 44.56 11,698 -0.05(-0.12%)
Mar 20, 2024 44.46 44.67 44.45 44.62 14,504 +0.09(+0.21%)
Mar 19, 2024 44.44 44.53 44.39 44.52 5,327 +0.13(+0.28%)
Mar 18, 2024 44.50 44.50 44.36 44.40 12,097 +0.04(+0.09%)
Mar 15, 2024 44.35 44.40 44.33 44.36 4,793 +0.01(+0.01%)
Mar 14, 2024 44.55 44.55 44.35 44.35 6,158 -0.18(-0.39%)
Mar 13, 2024 44.45 44.59 44.45 44.53 9,252 +0.07(+0.16%)
Mar 12, 2024 44.55 44.55 44.43 44.46 8,644 +0.00(+0.00%)
Mar 11, 2024 44.47 44.48 44.44 44.46 8,889 -0.02(-0.04%)
Mar 08, 2024 44.49 44.62 44.48 44.48 16,836 +0.06(+0.13%)
Mar 07, 2024 44.42 44.44 44.40 44.42 13,616 +0.04(+0.10%)
Mar 06, 2024 44.43 44.43 44.34 44.38 14,138 +0.06(+0.14%)
Mar 05, 2024 44.37 44.37 44.26 44.31 10,468 -0.03(-0.06%)
Mar 04, 2024 44.29 44.36 44.28 44.34 11,253 +0.03(+0.07%)
Mar 01, 2024 44.24 44.35 44.23 44.31 20,232 +0.13(+0.30%)
Feb 29, 2024 44.29 44.29 44.14 44.17 9,919 +0.00(+0.01%)
Feb 28, 2024 44.11 44.22 44.09 44.17 10,794 +0.07(+0.17%)
Feb 27, 2024 44.11 44.11 44.06 44.10 8,214 +0.01(+0.01%)
Feb 26, 2024 44.16 44.16 44.07 44.09 15,794 -0.08(-0.18%)
Feb 23, 2024 44.03 44.33 44.03 44.17 35,042 +0.12(+0.28%)
Feb 22, 2024 44.06 44.06 43.97 44.05 15,905 +0.20(+0.47%)
Feb 21, 2024 43.97 43.97 43.81 43.84 19,361 -0.07(-0.15%)
Feb 20, 2024 43.86 43.92 43.86 43.91 9,776 +0.03(+0.06%)
Feb 16, 2024 43.97 43.97 43.83 43.88 9,277 -0.10(-0.22%)
Feb 15, 2024 43.91 44.03 43.88 43.98 5,720 +0.10(+0.24%)
Feb 14, 2024 43.80 43.91 43.80 43.88 9,747 +0.13(+0.30%)
Feb 13, 2024 43.77 43.82 43.71 43.75 15,559 -0.25(-0.56%)
Feb 12, 2024 44.16 44.16 43.99 43.99 10,137 -0.03(-0.07%)
Feb 09, 2024 44.03 44.08 43.99 44.02 8,495 +0.02(+0.05%)
Feb 08, 2024 43.97 44.00 43.93 44.00 11,957 +0.04(+0.09%)
Feb 07, 2024 43.90 44.02 43.88 43.96 16,068 +0.05(+0.12%)
Feb 06, 2024 43.75 44.00 43.75 43.91 6,981 +0.16(+0.36%)
Feb 05, 2024 43.70 43.77 43.70 43.75 6,471 -0.15(-0.34%)
Feb 02, 2024 43.86 43.96 43.85 43.90 12,298 -0.12(-0.27%)
Feb 01, 2024 44.01 44.08 43.92 44.02 11,334 +0.18(+0.42%)
Jan 31, 2024 43.92 43.96 43.84 43.84 6,830 -0.11(-0.25%)
Jan 30, 2024 43.86 43.95 43.86 43.95 15,046 -0.01(-0.02%)
Jan 29, 2024 43.97 43.97 43.88 43.96 5,796 +0.03(+0.07%)
Jan 26, 2024 43.97 43.97 43.91 43.92 12,407 -0.01(-0.01%)
Jan 25, 2024 43.88 43.95 43.79 43.93 8,655 +0.21(+0.48%)
Jan 24, 2024 43.86 43.87 43.69 43.72 10,888 -0.03(-0.07%)
Jan 23, 2024 43.71 43.77 43.67 43.75 17,952 +0.00(+0.00%)
Jan 22, 2024 43.79 43.84 43.73 43.75 12,872 +0.08(+0.18%)
Jan 19, 2024 43.66 43.73 43.58 43.67 31,552 -0.04(-0.09%)
Jan 18, 2024 43.64 43.71 43.58 43.71 27,871 +0.07(+0.16%)
Jan 17, 2024 43.70 43.70 43.56 43.64 11,534 -0.10(-0.23%)
Jan 16, 2024 43.83 43.90 43.74 43.74 5,277 -0.21(-0.47%)
Jan 12, 2024 44.03 44.09 43.91 43.95 8,260 +0.01(+0.02%)
Jan 11, 2024 43.87 44.04 43.76 43.94 10,447 +0.09(+0.21%)
Jan 10, 2024 43.88 43.88 43.80 43.85 48,078 +0.03(+0.07%)
Jan 09, 2024 43.73 43.83 43.69 43.82 60,034 +0.04(+0.10%)
Jan 08, 2024 43.63 43.78 43.63 43.78 107,767 +0.21(+0.47%)
Jan 05, 2024 43.62 43.64 43.53 43.57 19,049 +0.04(+0.09%)
Jan 04, 2024 43.61 43.66 43.53 43.53 11,799 -0.13(-0.29%)
Jan 03, 2024 43.55 43.68 43.52 43.66 36,238 -0.10(-0.22%)
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.