$34.46 0.00 (%) Peritus Hgh Yld Shs Peritus High Yield ETF -

Jul. 29, 2016 | 03:59 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
7/29/201634.4234.5234.3834.4633,483
7/28/201634.4634.4734.3934.4684,809
7/27/201634.4034.6034.3734.4526,600
7/26/201634.5534.6334.4234.5328,031
7/25/201634.5534.8334.5534.5525,753
7/22/201634.7834.8534.6434.8316,177
7/21/201634.6534.8234.5034.8041,503
7/20/201634.5534.8134.5534.7234,830
7/19/201634.5234.7134.5234.6619,494
7/18/201634.3034.6534.3034.6427,253
7/15/201634.3534.4934.2734.4416,389
7/14/201634.5034.5434.4134.4823,025
7/13/201634.2434.4034.2434.3912,236
7/12/201634.1534.3934.1534.3939,434
7/11/201634.2134.3134.0334.1534,607
7/8/201633.9234.2033.6734.1942,963
7/7/201633.8533.9833.7633.9318,608
7/6/201633.7833.9733.6733.9757,238
7/5/201633.8833.9933.7833.8342,360
7/1/201633.9433.9933.7933.9264,505
6/30/201633.5033.8633.5033.8523,564
6/29/201633.5033.7333.4133.6021,294
6/28/201633.4433.5933.1533.3731,727
6/27/201633.0833.4632.9933.0062,715
6/24/201632.7133.6132.7133.4032,001
6/23/201634.0034.0033.7033.9929,870
6/22/201633.6933.8833.5833.7434,003
6/21/201633.5533.8833.5533.8223,033
6/20/201633.6433.8233.6133.7811,026
6/17/201633.3733.5533.3733.505,991
6/16/201633.3833.4433.2233.3742,447
6/15/201633.6233.6233.3133.4121,660
6/14/201633.5133.5333.3933.4342,299
6/13/201633.6633.8733.5433.6711,966
6/10/201633.7233.7533.5433.6535,509
6/9/201633.7633.8933.7033.8463,067
6/8/201633.8334.0033.8333.8741,338
6/7/201633.8133.9433.7633.9144,499
6/6/201633.7033.7133.3833.6831,552
6/3/201633.6533.7233.5733.6136,569
6/2/201633.6433.6633.4733.6650,314
6/1/201633.4633.6433.4433.5447,030
5/31/201633.4533.5833.3433.5763,743
5/27/201633.4033.4833.3633.3634,030
5/26/201633.2833.4033.1633.3741,360
5/25/201633.2033.3033.1233.2537,955
5/24/201633.0233.2733.0233.2620,425
5/23/201633.1733.3233.1133.1943,782
5/20/201633.1433.2333.1133.1349,648
5/19/201633.1733.1933.0233.0834,624
5/18/201633.2133.3733.0733.1143,703
5/17/201633.1133.2033.0033.0141,185
5/16/201633.0433.0932.9132.9948,588
5/13/201632.9233.0832.9032.9010,620
5/12/201632.9333.0832.8533.0835,395
5/11/201632.7932.9932.7932.8136,602
5/10/201632.8732.9932.8232.9657,171
5/9/201632.9232.9832.8732.8773,130
5/6/201632.8433.0532.8432.9522,647
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center