$48.71 -0.15 (%) Peritus Hgh Yld Shs Peritus High Yield ETF - NYSEARCA

Oct. 24, 2014 | 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
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
9/5/201452.0852.1751.8752.04551,645
9/4/201452.4252.4752.0052.05309,578
9/3/201452.5452.5752.3952.42308,372
9/2/201452.6152.6352.5352.57346,352
8/29/201452.5652.5952.4852.55215,168
8/28/201452.5052.5452.4852.52117,254
8/27/201452.5552.5952.5252.56161,553
8/26/201452.5152.5552.5052.51389,592
8/25/201452.3852.4952.3752.47154,969
8/22/201452.7452.7752.6452.68435,108
8/21/201452.6052.6752.6052.66306,448
8/20/201452.5752.6552.5652.60306,256
8/19/201452.5352.6052.5052.60739,077
8/18/201452.3452.4752.3152.461,135,590
8/15/201452.3152.3552.2052.35377,919
8/14/201452.2452.2852.1952.25151,427
8/13/201452.2052.3152.1352.29218,398
8/12/201452.2052.2952.2052.27208,370
8/11/201452.0452.1952.0152.19231,272
8/8/201451.9052.1351.7852.08437,145
8/7/201451.9252.0351.8851.98163,605
8/6/201452.1752.1751.8151.96330,819
8/5/201452.0352.1651.8651.92473,765
8/4/201451.8552.1551.8152.10455,157
8/1/201451.9252.0051.7251.85674,726
7/31/201451.7052.0451.2751.97893,258
7/30/201452.3752.4750.8851.821,303,680
7/29/201452.3852.5052.3652.38347,616
7/28/201452.5352.5352.3652.39496,236
7/25/201452.5952.7152.4952.56317,911
7/24/201452.8952.9252.8252.91208,380
7/23/201452.9052.9552.8252.84412,548
7/22/201452.8252.9252.7252.92614,236
7/21/201452.7052.8252.5552.661,629,380
7/18/201452.6652.7952.6252.71600,813
7/17/201452.9953.0352.4152.661,355,180
7/16/201453.0153.1152.9553.02603,439
7/15/201453.1153.1553.0553.11300,997
7/14/201453.2053.2353.1153.15445,323
7/11/201453.1753.2453.1753.20157,646
7/10/201453.2653.2853.1753.19169,376
7/9/201453.3253.3553.2953.32150,460
7/8/201453.3553.3853.2753.30280,432
7/7/201453.4053.4053.3553.40186,741
7/3/201453.3753.3953.3553.39103,268
7/2/201453.3753.3953.3253.35197,915
7/1/201453.2853.3453.2653.33273,527
6/30/201453.2653.3053.2353.30179,539
6/27/201453.1553.2053.1553.20102,913
6/26/201453.2153.2153.1053.16160,823
6/25/201453.2053.2553.0653.21315,845
6/24/201453.1653.2053.1053.16563,577
6/20/201453.3253.3453.2653.33148,309
6/19/201453.2853.3153.2753.31151,465
6/18/201453.1553.2753.0353.24788,130
6/17/201453.0853.1353.0653.13250,340
6/16/201453.0753.1053.0053.03266,514
6/13/201452.9552.9952.8652.99295,872
6/12/201452.9752.9752.8852.93338,824
6/11/201452.8852.9752.8752.95264,531
6/10/201452.9052.9152.8052.85331,738
6/9/201452.8852.9052.7952.84219,532
6/6/201452.8552.8952.8452.88325,843
6/5/201452.7852.8452.7752.80518,461
6/4/201452.8452.8452.7852.80468,784
  • Showing 1-100 of 979 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center