$41.49 -0.06 (%) Peritus Hgh Yld Shs Peritus High Yield ETF - NYSEARCA

May. 28, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYLD historical data

Date Open High Low Close Volume
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
3/9/201542.5042.5742.3142.5038,822
3/6/201542.5942.6542.1442.48267,948
3/5/201542.4942.7042.4842.6847,587
3/4/201542.6642.6642.5542.5588,858
3/3/201542.7242.7242.5742.66192,060
3/2/201542.6242.6842.4742.62226,733
2/27/201542.4042.5042.3342.4698,249
2/26/201542.4242.4442.2542.32171,414
2/25/201542.0342.3142.0342.3082,926
2/24/201541.8642.0841.8542.00173,386
2/23/201542.0942.0941.7941.88110,595
2/20/201542.0642.2242.0442.17134,879
2/19/201541.9042.1441.9042.1091,785
2/18/201541.9642.0741.9342.05137,805
2/17/201541.7742.0641.7742.0588,554
2/13/201541.7941.9741.7941.96111,905
2/12/201541.6041.8841.6041.84131,212
2/11/201541.6041.6241.4341.59101,754
2/10/201541.7441.9041.5741.6478,699
2/9/201541.7241.8441.7141.80110,282
2/6/201541.5241.6841.5041.67175,660
2/5/201541.3241.6041.3241.41202,559
2/4/201541.2341.3741.0441.15157,539
2/3/201541.1141.4740.7741.45198,998
2/2/201540.9641.1740.8041.1472,304
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
  • Showing 1-100 of 1,123 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center