$30.95 0.00 (%) Peritus Hgh Yld Shs Peritus High Yield ETF - NYSEARCA

Feb. 5, 2016 | 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
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
12/10/201534.0034.0433.8433.8773,175
12/9/201533.9934.1933.8234.0064,303
12/8/201534.1334.3733.9533.9638,029
12/7/201534.4034.4034.1734.2779,145
12/4/201534.4534.6534.4334.4744,644
12/3/201534.7234.7534.4434.52125,004
12/2/201534.7634.9534.6534.9153,731
12/1/201534.7634.9534.7334.8938,739
11/30/201534.7734.8834.6634.7452,728
11/27/201534.7834.8834.6934.7519,362
11/25/201534.8834.9934.7634.8429,099
11/24/201534.8535.0034.7734.86119,767
11/23/201535.0135.1434.7435.14102,701
11/20/201535.5835.6435.5535.6078,025
11/19/201535.7435.8635.5335.7060,776
11/18/201535.7535.9835.7235.9654,022
11/17/201535.7636.0335.7435.8440,706
11/16/201535.7336.0035.6836.0081,307
11/13/201535.7436.1135.7435.8941,147
11/12/201535.7136.0035.7135.94102,097
11/11/201535.7335.9535.7335.8052,931
11/10/201535.9336.1535.8435.9532,512
11/9/201536.2636.2636.0436.2093,899
11/6/201536.1136.3936.1136.3181,083
11/5/201536.2036.3036.1036.19104,788
11/4/201536.1936.2336.1136.1169,992
11/3/201536.2636.2636.1836.1858,696
10/30/201536.2536.5036.1336.2236,520
10/29/201536.6136.6436.2436.24123,553
10/28/201536.5536.6636.5036.5543,493
10/27/201536.5036.8036.5036.5695,770
10/26/201536.7336.8736.4936.6168,594
10/23/201536.9837.1536.9137.0343,863
10/22/201536.7537.0036.7536.9150,452
10/21/201536.8036.9736.7436.8722,851
10/20/201536.8337.0236.7936.9212,282
10/19/201536.9137.0936.7136.9559,167
10/16/201536.9536.9736.8336.9337,352
10/15/201536.7936.9836.7936.9221,349
10/14/201536.7936.9436.7636.9228,476
10/13/201536.9936.9936.8136.8128,779
10/12/201536.8737.1936.8736.9127,719
10/9/201537.1037.1036.8436.9340,495
10/8/201536.9437.0036.7036.9355,736
10/7/201536.7636.9936.5136.9084,244
10/6/201536.4036.6936.0236.6986,126
10/5/201536.3536.7136.2836.6780,679
10/2/201535.9936.2435.9836.1741,285
10/1/201536.3136.3236.1136.2227,343
9/30/201536.4036.4036.0036.1554,305
9/29/201535.6236.6335.6235.8852,626
9/28/201537.0537.0535.8035.90170,553
9/25/201536.9237.2436.8837.1021,415
9/24/201537.1737.5036.9236.9447,256
9/23/201537.6937.7537.5037.5177,068
9/22/201537.7237.8037.5237.6151,634
9/21/201537.8238.0437.7237.9545,105
9/18/201537.9638.0537.7837.9070,590
9/17/201537.8038.1937.7838.0874,338
9/16/201538.0838.1837.5237.8872,671
9/15/201538.3238.3237.9237.9382,301
9/14/201538.3338.3338.2338.249,146
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center