$32.95 +0.10 (%) Peritus Hgh Yld Shs Peritus High Yield ETF -

May. 6, 2016 | 02:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYLD historical data

Date Open High Low Close Volume
5/5/201632.9732.9732.8232.8526,293
5/4/201632.8032.9432.7532.8160,870
5/3/201633.0033.0032.8032.8221,845
5/2/201633.0033.0032.8832.9571,620
4/29/201632.8832.9732.7932.9726,763
4/28/201632.8733.1032.8132.9131,779
4/27/201632.7432.9132.7132.8738,280
4/26/201632.6832.7732.6032.7230,296
4/25/201632.6632.7432.5032.6025,526
4/22/201632.7532.8032.6232.7637,607
4/21/201632.4732.7432.4732.5821,738
4/20/201632.4432.7532.4432.6935,443
4/19/201632.0532.5532.0532.5596,071
4/18/201632.1532.1532.0432.1432,529
4/15/201631.9532.1231.8032.0727,009
4/14/201631.7932.0731.7931.9551,395
4/13/201631.8131.9831.8131.9035,098
4/12/201631.8231.9031.6431.8668,094
4/11/201631.6431.8631.6131.6421,156
4/8/201631.6731.8431.6131.6231,905
4/7/201631.4331.6931.4331.6121,838
4/6/201631.6031.7231.5331.729,360
4/5/201631.6031.6131.5231.6021,251
4/4/201631.7431.7431.5231.6945,598
4/1/201631.4331.6831.4331.6819,779
3/31/201631.4531.8031.4531.6030,009
3/30/201631.6731.6731.4531.6122,959
3/29/201631.2531.6531.1431.6528,373
3/28/201631.3331.6031.2031.3062,316
3/24/201631.1031.4131.1031.4030,523
3/23/201631.9031.9631.6431.6446,416
3/22/201632.0032.0431.9531.9936,678
3/21/201631.9032.1031.9032.0745,075
3/18/201631.8432.0431.8431.9634,741
3/17/201631.8031.9131.7631.9020,235
3/16/201631.5631.9031.5631.9010,245
3/15/201631.6231.7431.5631.6517,189
3/14/201631.6631.7431.5431.5745,992
3/11/201631.5931.7931.4531.7459,222
3/10/201631.2531.5331.2531.5335,544
3/9/201631.0731.3731.0731.3750,237
3/8/201631.2031.2831.1231.2317,370
3/7/201631.0931.3331.0931.3041,542
3/4/201631.2031.4131.0831.34146,199
3/3/201630.8531.2930.8431.16115,933
3/2/201630.5230.9730.5130.8424,250
3/1/201630.5630.9730.5630.8865,194
2/29/201630.7530.9030.5630.61185,907
2/26/201630.6030.7530.4630.7120,614
2/25/201630.4630.7130.4330.4531,633
2/24/201630.4130.7030.4130.6263,590
2/23/201630.3030.5930.1530.5554,502
2/22/201630.3630.6130.3630.5027,755
2/19/201630.2630.6930.2530.6050,953
2/18/201630.4230.7030.3530.5840,195
2/17/201630.3930.6729.9130.55120,687
2/16/201630.7030.7030.2130.2540,411
2/12/201630.0730.6330.0430.6384,756
2/11/201630.0230.2629.6330.25186,673
2/10/201630.5330.7529.9630.2248,919
2/9/201630.3030.4430.0030.1390,399
2/8/201630.7530.8330.2630.6476,684
2/5/201631.0031.1230.9230.9515,583
2/4/201630.8931.2430.8931.1619,892
2/3/201631.1131.2430.8030.98147,951
2/2/201631.0231.1830.8730.9113,533
2/1/201631.3231.5031.0231.1654,948
1/29/201631.4731.5131.2031.4373,630
1/28/201631.4531.6731.0131.48175,799
1/27/201631.1031.4630.8731.20160,030
1/26/201631.0031.3830.8931.1283,534
1/25/201631.0831.4630.8430.93157,950
1/22/201630.9831.3930.8531.0882,374
1/21/201631.1731.3730.4030.4539,482
1/20/201631.0631.6630.2030.5878,166
1/19/201631.8731.8731.0631.1660,112
1/15/201631.7532.0531.3831.99118,030
1/14/201632.0132.2931.8332.2875,723
1/13/201632.4232.4231.8131.9043,597
1/12/201632.4532.4532.2832.3830,896
1/11/201632.4032.6232.3332.4026,224
1/8/201632.6532.6732.4232.4713,853
1/7/201632.4532.6532.3332.4075,473
1/6/201632.5032.7332.5032.5223,157
1/5/201632.4232.6632.2632.6448,314
1/4/201632.3732.5732.3732.5195,525
12/31/201532.1132.7532.1132.6428,610
12/30/201532.3032.5032.1332.2535,902
12/29/201532.2332.2932.1232.1440,927
12/28/201532.3232.4032.1132.11111,008
12/24/201532.2332.6232.2332.3615,301
12/23/201532.5932.9632.5032.6657,102
12/22/201532.6333.0032.3632.76176,089
12/21/201532.6032.7031.7532.69185,515
12/18/201532.6332.8032.4032.45107,819
12/17/201533.1333.3032.4932.7599,434
12/16/201533.1333.1932.7433.1345,085
12/15/201532.5833.2332.5433.22110,932
12/14/201533.0433.0431.6531.93224,465
12/11/201533.7033.8332.3732.41226,095
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center