$40.98 +0.08 (%) Peritus Hgh Yld Shs Peritus High Yield ETF - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYLD historical data

Date Open High Low Close Volume
1/30/201540.7741.0440.7140.98109,810
1/29/201540.7640.9440.7340.90181,520
1/28/201540.9041.0340.7940.79189,018
1/27/201541.1441.1741.0541.1288,031
1/26/201541.0941.2841.0141.2488,355
1/23/201541.2341.3841.0041.2882,287
1/22/201541.3841.4041.1641.32116,497
1/21/201541.2441.5541.2441.50145,043
1/20/201541.5941.6441.3241.45189,231
1/16/201541.3441.6641.2741.64134,477
1/15/201541.6341.8241.1841.34249,869
1/14/201540.5041.8940.5041.85353,775
1/13/201540.9441.0040.5040.97180,410
1/12/201541.0841.2440.5040.8787,920
1/9/201540.7941.2740.4441.24139,769
1/8/201540.5041.0440.3940.63225,730
1/6/201540.5840.6739.8240.20133,574
1/5/201540.9841.1640.4940.86128,852
1/2/201540.9841.4040.9841.34176,659
12/31/201441.1641.5040.9841.15167,485
12/30/201441.8441.9141.4541.53182,073
12/29/201441.4542.0041.1341.84256,549
12/26/201441.6042.0041.5141.84101,156
12/24/201441.3442.0040.8641.73203,966
12/23/201441.9142.0341.3942.00252,030
12/22/201442.0042.0841.3441.87202,731
12/19/201441.9842.2941.4142.22240,824
12/18/201442.4142.7641.4142.02318,060
12/17/201439.8542.1539.8542.08857,928
12/16/201439.0640.1138.5939.83607,214
12/15/201440.7340.8739.3739.45448,807
12/12/201441.0641.0840.1540.72628,299
12/11/201441.7642.5441.3841.40565,901
12/10/201442.5842.8442.2742.43365,683
12/9/201442.2243.3542.0142.84918,880
12/8/201444.1144.1142.0142.41828,100
12/5/201444.7544.7544.2044.25492,472
12/4/201444.8045.0244.5844.63404,921
12/3/201445.0345.1244.8545.10214,970
12/2/201445.1045.2044.8345.01619,004
12/1/201444.9045.2944.8045.15528,084
11/28/201446.0146.2545.0145.05624,771
11/26/201446.6246.7046.5146.54126,265
11/25/201446.7546.8346.5946.59279,903
11/24/201446.9546.9546.6446.75220,556
11/21/201447.0547.0746.8546.86147,632
11/20/201446.9147.2846.9147.17372,171
11/19/201446.9947.0746.9047.05266,161
11/18/201447.2047.2247.0947.09295,246
11/17/201447.1447.2947.1247.24151,488
11/14/201447.1747.3447.1147.29268,772
11/13/201447.6147.6647.1947.24416,739
11/12/201447.7047.7447.5947.72330,533
11/11/201447.6047.7247.5147.68259,453
11/10/201447.5847.7247.5047.63315,525
11/7/201447.3647.5047.2647.49193,219
11/6/201447.3347.5547.3047.37225,943
11/5/201447.3547.4447.2247.35431,928
11/4/201447.5047.5047.2147.23444,615
11/3/201447.6347.6647.5047.51348,059
10/31/201447.7647.9047.4747.51552,763
10/30/201447.9547.9647.5947.67397,033
10/29/201448.0648.1947.9047.92188,477
10/28/201447.9948.2547.9748.07589,424
10/27/201448.2748.3748.0748.09208,735
10/24/201448.8248.8248.6048.71296,583
10/23/201449.0249.0348.7348.86613,359
10/22/201448.8949.0548.8748.92618,152
10/21/201448.6748.9548.6148.88950,270
10/20/201448.4448.5948.3748.58344,123
10/17/201448.1748.6248.1748.39715,890
10/16/201447.6548.1247.5048.11637,706
10/15/201447.9048.0647.6348.05506,394
10/14/201448.2248.3547.6448.17556,616
10/13/201448.5948.6548.2848.31339,807
10/10/201448.8249.0748.4048.56736,337
10/9/201449.6549.6549.0049.08324,575
10/8/201449.6949.7549.4349.75308,062
10/7/201449.9449.9549.7149.71242,848
10/6/201450.0350.0549.8949.96212,306
10/3/201449.8850.0549.8649.90391,680
10/2/201450.0050.1249.6049.80593,781
10/1/201450.0550.2250.0050.03572,976
9/30/201450.0550.2450.0350.13512,539
9/29/201450.0850.1649.8749.98663,502
9/26/201450.1950.3350.0150.32837,349
9/25/201450.5150.5850.1750.20515,648
9/24/201450.7750.9850.4650.55856,971
9/23/201451.1351.1850.9651.00497,106
9/22/201451.5051.5351.0551.081,120,780
9/19/201451.5551.5951.4851.52215,497
9/18/201451.5051.6251.5051.53332,825
9/17/201451.6151.7151.4951.49577,557
9/16/201451.5251.7251.5051.64396,344
9/15/201451.5051.6051.4851.52161,604
9/12/201451.7251.7851.4751.56385,745
9/11/201451.7551.7851.6851.75572,616
9/10/201451.7151.7851.6551.78514,285
9/9/201451.9251.9751.7551.79327,029
9/8/201452.0552.0651.9351.98181,515
  • Showing 1-100 of 1,044 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center