Quantcast

High Yield ETF Historical Stock Prices

(ETF)
HYLD 
$34.66
*  
0.05
0.14%
Get HYLD Alerts
*Delayed - data as of Jul. 23, 2019 14:26 ET  -  Find a broker to begin trading HYLD now


Community Rating:
View:    HYLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:26 34.72 34.7599 34.65 34.66 7,395
07/22/2019 34.74 34.76 34.69 34.71 15,413
07/19/2019 34.7 34.8023 34.685 34.765 15,553
07/18/2019 34.68 34.7 34.61 34.7 16,705
07/17/2019 34.68 34.68 34.5001 34.62 6,359
07/16/2019 34.68 34.68 34.51 34.51 20,832
07/15/2019 34.63 34.6799 34.63 34.65 15,916
07/12/2019 34.6345 34.6799 34.5818 34.628 4,928
07/11/2019 34.64 34.68 34.6 34.68 16,362
07/10/2019 34.69 34.7 34.63 34.665 30,190
07/09/2019 34.68 34.7 34.55 34.7 12,429
07/08/2019 34.69 34.69 34.55 34.65 18,018
07/05/2019 34.67 34.7 34.6 34.6 12,363
07/03/2019 34.6803 34.7 34.6061 34.68 4,605
07/02/2019 34.685 34.7381 34.57 34.61 8,731
07/01/2019 34.56 34.6181 34.44 34.47 22,471
06/28/2019 34.48 34.5099 34.35 34.35 5,852
06/27/2019 34.33 34.4882 34.3003 34.425 10,662
06/26/2019 34.36 34.4399 34.34 34.34 11,909
06/25/2019 34.59 34.59 34.34 34.37 28,850
06/24/2019 34.73 34.7592 34.61 34.66 23,114
06/21/2019 34.9 34.9 34.7455 34.75 16,410
06/20/2019 34.78 34.95 34.76 34.9 30,525
06/19/2019 34.6984 34.77 34.6601 34.76 18,151
06/18/2019 34.67 34.7895 34.6601 34.745 21,080
06/17/2019 34.59 34.7 34.58 34.69 30,344
06/14/2019 34.59 34.66 34.59 34.6386 17,214
06/13/2019 34.5 34.63 34.5 34.59 10,954
06/12/2019 34.62 34.64 34.52 34.5885 6,390
06/11/2019 34.6 34.6 34.501 34.58 11,065
06/10/2019 34.48 34.5711 34.47 34.5 16,449
06/07/2019 34.54 34.5999 34.5085 34.54 6,706
06/06/2019 34.558 34.56 34.47 34.48 22,560
06/05/2019 34.6399 34.6399 34.4859 34.61 21,735
06/04/2019 34.4 34.69 34.32 34.68 78,836
06/03/2019 34.71 34.71 34.29 34.29 14,064
05/31/2019 34.27 34.36 34.24 34.35 29,623
05/30/2019 34.34 34.54 34.22 34.23 17,498
05/29/2019 34.432 34.57 34.34 34.5 28,373
05/28/2019 34.42 34.618 34.34 34.5 35,585
05/24/2019 34.72 34.7839 34.65 34.65 10,644
05/23/2019 34.8 34.8 34.7 34.72 39,959
05/22/2019 34.78 34.84 34.78 34.83 8,076
05/21/2019 34.89 34.89 34.7758 34.85 11,505
05/20/2019 34.85 34.9068 34.7525 34.86 29,063
05/17/2019 34.75 34.9199 34.75 34.9 27,719
05/16/2019 34.76 34.9284 34.7466 34.87 9,928
05/15/2019 34.64 34.81 34.64 34.76 8,943
05/14/2019 34.69 34.8899 34.6515 34.67 25,551
05/13/2019 34.74 34.8 34.617 34.6351 9,589
05/10/2019 34.54 34.94 34.48 34.89 50,563
05/09/2019 34.58 34.58 34.5 34.51 26,600
05/08/2019 34.5 34.74 34.4605 34.57 30,203
05/07/2019 34.84 34.84 34.5 34.51 39,213
05/06/2019 34.76 34.8799 34.73 34.76 17,755
05/03/2019 34.76 34.8199 34.76 34.76 14,818
05/02/2019 34.8 34.8 34.73 34.765 19,967
05/01/2019 34.72 34.88 34.72 34.77 19,437
04/30/2019 34.85 34.89 34.7 34.79 9,480
04/29/2019 34.81 34.85 34.7 34.7 21,684
04/26/2019 34.78 34.83 34.65 34.7 18,921
04/25/2019 34.79 34.81 34.665 34.7 17,531
04/24/2019 35 35 34.9 34.9 15,656
04/23/2019 34.9 35 34.88 34.89 24,374
04/22/2019 34.89 34.95 34.88 34.88 14,549
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HYLD

Research Brokers before you trade

Want to trade FX?



Smart Portfolio