$39.33 +0.06 (%) Peritus Hgh Yld Shs Peritus High Yield ETF - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYLD historical data

Date Open High Low Close Volume
7/31/201539.3939.4139.2939.3329,908
7/30/201539.3139.3339.2239.2746,395
7/29/201538.9939.3038.9939.2667,782
7/28/201538.8639.2938.7938.99127,968
7/27/201539.1139.1238.8638.86193,034
7/24/201539.3639.4839.1539.17111,503
7/23/201539.6139.7539.5139.6566,333
7/22/201539.8840.0039.6139.76170,984
7/21/201540.1540.1540.0040.0169,199
7/20/201540.2940.2940.1340.2559,162
7/17/201540.2840.2940.1440.24118,338
7/16/201540.2540.2840.2140.2384,621
7/15/201540.3040.3140.1840.18114,934
7/14/201540.1740.3640.1740.30164,714
7/13/201540.3740.4840.3340.3766,504
7/10/201540.4140.5040.4140.4832,646
7/9/201540.3140.4440.3040.4449,943
7/8/201540.4440.4440.2540.3470,978
7/7/201540.5440.5440.2540.38140,870
7/6/201540.6740.6740.5240.5382,686
7/2/201540.7340.7840.6040.6736,519
7/1/201540.5040.6940.4740.6960,209
6/30/201540.6940.6940.5340.6048,177
6/29/201540.4240.6740.4240.58102,875
6/26/201540.8440.8440.7040.7428,060
6/25/201540.8640.9740.7240.7584,515
6/24/201540.9441.0140.7440.7660,886
6/23/201541.3341.3641.2141.2678,761
6/22/201541.4441.4441.1241.2675,453
6/19/201541.1941.2741.1641.2333,878
6/18/201541.1441.2641.1141.18106,000
6/17/201541.1441.2341.0441.1960,637
6/16/201541.0441.2041.0141.14101,960
6/15/201541.0341.1340.9441.02122,719
6/12/201541.0841.1140.9241.0571,255
6/11/201541.0941.1841.0441.10109,505
6/10/201541.0341.1741.0341.16109,237
6/9/201541.1641.3641.1341.1843,819
6/8/201541.2341.2641.1441.2449,234
6/5/201541.2041.3041.1041.24147,130
6/4/201541.3541.3841.1541.19167,424
6/3/201541.4641.5441.3241.3367,943
6/2/201541.4841.5741.4541.5353,094
6/1/201541.5641.6341.4141.41121,156
5/29/201541.5041.5041.4241.4772,916
5/28/201541.4141.5241.4141.4553,875
5/27/201541.6341.6441.4641.5555,260
5/26/201541.5241.5541.4441.47202,184
5/22/201541.7341.7441.5141.5298,898
5/21/201541.9041.9041.7541.8690,683
5/20/201541.9641.9941.8341.9299,680
5/19/201541.9341.9441.8241.9365,557
5/18/201541.9642.0041.8941.9630,617
5/15/201541.8942.0041.8841.9883,574
5/14/201541.9041.9941.8541.9773,716
5/13/201542.0342.0341.8841.8868,540
5/12/201541.9341.9641.8341.9455,365
5/11/201542.0142.0141.8841.9194,644
5/8/201541.9942.0041.8741.9640,092
5/7/201541.8741.9041.7241.7285,594
5/6/201541.8741.8741.6741.7936,368
5/5/201541.8241.8241.6741.7723,732
5/4/201541.8841.9241.7841.8457,390
5/1/201541.8141.9341.6541.7853,997
4/30/201541.6741.8041.6141.73114,331
4/29/201541.6441.8241.6341.8045,759
4/28/201541.8141.8341.6241.7573,145
4/27/201541.6741.9841.5141.80117,083
4/24/201541.6041.8041.6041.7557,445
4/23/201542.0142.0141.9641.9959,370
4/22/201541.6742.0241.6742.0181,338
4/21/201542.0342.0241.8641.9963,927
4/20/201542.0042.0741.9842.0341,187
4/17/201541.6341.9541.6341.9574,139
4/16/201541.9442.0041.6641.95167,225
4/15/201541.8142.0241.8042.0278,217
4/14/201541.8041.8941.7241.8527,504
4/13/201541.7241.8741.7241.8074,484
4/10/201541.5041.6141.4741.5950,921
4/9/201541.6141.6141.4541.5757,493
4/8/201541.4241.6141.3541.5981,679
4/7/201541.4741.6041.3141.5964,546
4/6/201541.3841.4941.1641.3573,577
4/2/201541.2741.4641.1041.38122,636
4/1/201541.2741.3141.0041.22249,140
3/31/201541.5041.6041.2041.3972,821
3/30/201541.6341.6541.5341.5349,933
3/27/201541.6541.7241.5141.6236,855
3/26/201541.6641.7241.5241.6929,662
3/25/201541.7441.7441.4741.6250,262
3/24/201541.8341.9241.8341.8950,867
3/23/201541.5641.8941.5641.8759,716
3/20/201541.1841.7941.1841.60160,423
3/19/201541.2341.4341.0841.18181,990
3/18/201541.2641.6741.0541.54306,049
3/17/201541.5341.5340.8741.48342,474
3/16/201541.8341.8641.5041.59114,523
3/13/201542.0042.0041.8441.8589,295
3/11/201542.0242.2141.9742.07111,603
3/10/201542.3742.4742.1042.2284,924
  • Showing 1-100 of 1,169 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!