$30.85 -0.01 (%) MV High Yld Mun Shs - NYSEARCA

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYD historical data

Date Open High Low Close Volume
5/28/201530.8130.9530.7530.85147,033
5/27/201530.7930.9430.7530.86239,205
5/26/201530.8030.8930.7030.79298,288
5/22/201530.8230.8230.6830.76221,765
5/21/201530.7330.8830.7030.83235,904
5/20/201530.7130.7930.6630.72350,541
5/19/201530.7230.7830.6830.71237,723
5/18/201530.8130.8330.7430.78236,310
5/15/201530.8230.8630.7530.82225,304
5/14/201530.8030.8730.7430.82252,327
5/13/201530.8130.8530.7230.80186,075
5/12/201530.7330.8730.6530.78241,216
5/11/201530.8230.8930.7030.78291,847
5/8/201530.8630.9830.8230.92306,401
5/7/201530.7930.9430.7130.87411,065
5/6/201530.8530.9630.7030.76371,305
5/5/201530.8730.9130.8130.90321,761
5/4/201530.9530.9530.8130.90383,749
5/1/201530.8830.9830.6830.92530,010
4/30/201531.2131.2230.8931.10733,327
4/29/201531.2231.2831.1731.24353,819
4/28/201531.2931.3131.2131.27270,689
4/27/201531.3331.3331.2631.31275,347
4/24/201531.2831.3431.2031.34222,839
4/23/201531.2431.3031.2031.30290,710
4/22/201531.2831.3531.1731.20274,715
4/21/201531.2931.3231.2231.28258,616
4/20/201531.3231.3531.2031.34271,154
4/17/201531.2131.3431.2031.34231,498
4/16/201531.2531.2631.1231.21663,145
4/15/201531.2531.2731.2031.24316,109
4/14/201531.2431.2731.2031.26351,880
4/13/201531.1831.2531.1531.25216,923
4/10/201531.1931.3031.1531.20256,334
4/9/201531.2331.2331.1131.18343,847
4/8/201531.2031.2531.1431.25347,461
4/7/201531.1531.2631.1331.20310,115
4/6/201531.2231.2831.1131.16473,142
4/2/201531.2831.2831.1331.20475,568
4/1/201531.1931.2831.1331.251,336,820
3/31/201531.2931.3431.2331.34223,928
3/30/201531.3331.4031.2531.32518,808
3/27/201531.2331.3631.2331.35557,817
3/26/201531.2931.3331.2031.28618,234
3/25/201531.3631.4031.2831.331,573,860
3/24/201531.2931.4631.2931.42405,886
3/23/201531.2931.3331.2231.32170,234
3/20/201531.3831.3831.2631.29260,059
3/19/201531.3131.3631.2531.27262,744
3/18/201531.1831.4031.0131.33308,269
3/17/201531.0131.1830.9631.12247,683
3/16/201530.9931.1430.9931.08193,161
3/13/201530.9531.0430.9330.96387,883
3/12/201530.9031.0630.8830.92503,047
3/11/201530.7930.8530.7530.84206,787
3/10/201530.7230.8630.6630.79269,423
3/9/201530.7030.8930.5630.64437,268
3/6/201530.8230.8530.6030.60482,533
3/5/201530.9130.9530.8130.86256,751
3/4/201530.8031.0930.8030.82307,919
3/3/201530.9931.2130.8030.90784,007
3/2/201531.2431.2530.9531.04766,237
2/27/201531.1631.3131.1231.29201,333
2/26/201531.2331.2531.0531.05301,844
2/25/201531.1731.3031.1431.25236,385
2/24/201531.1531.2631.0831.25240,897
2/23/201531.1531.2331.1231.22219,201
2/20/201531.1231.1931.0631.11299,320
2/19/201531.1331.1730.9631.02248,556
2/18/201531.0131.1830.9831.13250,820
2/17/201530.8030.9930.7730.93306,328
2/13/201531.0531.2030.8330.94507,587
2/12/201530.7631.1630.7031.04520,008
2/11/201530.8530.9030.5530.792,483,700
2/10/201531.0731.1630.6130.82932,244
2/9/201531.2831.3030.9531.00953,800
2/6/201531.3131.3231.2031.23394,867
2/5/201531.3131.3931.3131.36273,405
2/4/201531.2631.3631.2031.31264,316
2/3/201531.4531.5031.1531.20594,266
2/2/201531.4731.5831.3631.51535,730
1/30/201531.5931.6731.5231.58418,537
1/29/201531.4731.5231.3531.50385,426
1/28/201531.3031.5931.2831.59550,514
1/27/201531.3231.3631.2831.36549,444
1/26/201531.2331.3231.2231.30289,141
1/23/201531.3031.4131.2231.22583,584
1/22/201531.2431.3031.1731.28517,293
1/21/201531.2631.3831.2031.27436,272
1/20/201531.3731.4431.2231.281,570,920
1/16/201531.3831.4031.2031.34564,773
1/15/201531.3331.3731.2631.33487,841
1/14/201531.3731.4431.2731.30692,704
1/13/201531.3331.4031.2531.38316,464
1/12/201531.3331.3831.2231.35220,257
1/9/201531.2431.3731.1731.33306,172
1/8/201531.2131.2931.1231.23753,290
1/6/201531.0931.1631.0631.10707,278
1/5/201530.9931.1030.9131.03915,483
1/2/201530.8830.9930.8330.911,359,570
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center