$31.03 -0.01 (%) MV High Yld Mun Shs - NYSEARCA

Feb. 12, 2016 | 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
2/12/201631.0331.0530.9831.03345,453
2/11/201631.2331.2330.9831.041,267,670
2/10/201631.1531.1731.0831.15444,967
2/9/201631.2131.2131.1231.17287,235
2/8/201631.2331.2331.1031.18666,531
2/5/201631.1631.1631.0331.14306,552
2/4/201631.0931.1031.0331.05453,474
2/3/201631.0731.0931.0531.07363,381
2/2/201631.0531.0830.9931.07563,744
2/1/201631.0431.0430.9330.99441,467
1/29/201631.1031.1531.0731.11421,026
1/28/201631.0831.1031.0431.09321,875
1/27/201631.0931.1431.0531.11341,835
1/26/201631.1031.1431.0831.14322,909
1/25/201631.1231.1531.0831.10977,036
1/22/201631.1131.1231.0431.10330,629
1/21/201631.1231.1731.0531.14355,310
1/20/201631.1031.1831.0431.10668,622
1/19/201631.0631.0931.0031.04691,374
1/15/201631.1431.1531.0031.11537,935
1/14/201631.0531.1230.9931.04513,302
1/13/201631.1231.1431.0131.05399,199
1/12/201630.9931.1630.9531.13417,898
1/11/201631.0131.0931.0131.06551,630
1/8/201631.0631.1531.0531.11642,764
1/7/201631.1531.1531.0031.07404,722
1/6/201631.0231.1230.9931.11725,096
1/5/201630.9931.0030.9530.98848,223
1/4/201630.8930.9930.8830.993,832,800
12/31/201530.8630.9330.8330.88384,192
12/30/201530.7730.8530.7530.78418,534
12/29/201530.7630.8130.7130.77437,379
12/28/201530.8330.9230.8330.92374,198
12/24/201530.8330.8930.7430.89152,237
12/23/201530.6330.9130.6330.852,415,940
12/22/201530.6830.7230.6330.70448,614
12/21/201530.6530.7130.6530.68364,101
12/18/201530.7130.7230.6530.66250,037
12/17/201530.6830.7330.6230.70454,837
12/16/201530.6130.6930.5030.62566,168
12/15/201530.5630.6330.5030.63683,243
12/14/201530.7230.7230.5130.54700,391
12/11/201530.6930.7530.6130.66397,454
12/10/201530.6030.6730.5730.601,440,840
12/9/201530.8430.8430.4230.632,114,820
12/8/201530.8330.8530.7530.78333,873
12/7/201530.7830.8230.7030.80270,728
12/4/201530.7230.8030.7230.78198,922
12/3/201530.7230.7530.6130.68302,810
12/2/201530.7830.8230.7130.82451,179
12/1/201530.7430.8130.7130.79372,022
11/30/201530.7730.8430.7530.77339,338
11/27/201530.7730.8230.7630.77165,654
11/25/201530.7830.8330.7530.80313,764
11/24/201530.7730.7930.7530.78218,421
11/23/201530.7730.7930.7130.78578,631
11/20/201530.7030.8430.6830.78313,838
11/19/201530.6830.7330.5930.71365,900
11/18/201530.6130.7230.5430.70508,270
11/17/201530.4830.6330.4530.63590,752
11/16/201530.5630.5630.5230.55254,293
11/13/201530.5230.6030.5030.52264,491
11/12/201530.5830.6130.5030.50674,186
11/11/201530.6030.6130.5330.59176,751
11/10/201530.5830.6430.5230.56370,647
11/9/201530.6430.6530.5430.57536,969
11/6/201530.6130.6730.5430.58266,316
11/5/201530.6730.7230.6430.70356,126
11/4/201530.7230.7430.6530.70267,664
11/3/201530.7230.7430.6830.72181,757
10/30/201530.8630.8930.8230.89246,211
10/29/201530.8530.8630.8230.82147,445
10/28/201530.8530.8930.8230.86286,867
10/27/201530.8530.8930.8230.86132,338
10/26/201530.8330.8830.8030.87244,462
10/23/201530.8530.8530.8030.83313,721
10/22/201530.8330.8830.8030.87650,658
10/21/201530.7530.9130.6930.831,520,270
10/20/201530.6730.7030.6530.69409,124
10/19/201530.7030.7130.6230.64363,379
10/16/201530.6530.7130.6230.70184,081
10/15/201530.6530.6730.6030.62126,569
10/14/201530.7230.7330.6530.72130,710
10/13/201530.6830.7430.6030.71440,033
10/12/201530.6830.7130.6430.64255,171
10/9/201530.6130.6430.5730.63111,084
10/8/201530.6830.6830.5830.60134,596
10/7/201530.6130.6730.5730.63204,189
10/6/201530.6030.6330.5730.62184,311
10/5/201530.6030.6530.5530.60414,195
10/2/201530.5230.6630.5230.63351,734
10/1/201530.5430.5630.4230.54424,450
9/30/201530.6130.6430.5630.58253,066
9/29/201530.6030.6330.5730.60278,020
9/28/201530.6430.6530.5730.601,058,500
9/25/201530.6630.6630.5930.62214,748
9/24/201530.5030.6230.5030.61158,409
9/23/201530.5030.6430.4130.491,017,100
9/22/201530.3830.5030.3730.45278,149
9/21/201530.4530.4530.3630.40331,118
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center