$35.17 -0.08 (%) Peritus Hgh Yld Shs Peritus High Yield ETF -

Dec. 9, 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
12/9/201635.1135.2835.1135.177,946
12/8/201635.2635.3035.1735.2415,619
12/7/201635.1135.3035.1135.2831,118
12/6/201635.1535.3135.0535.1920,526
12/5/201634.9935.1534.9234.9531,027
12/2/201634.9335.0634.8334.9028,523
12/1/201634.8634.9434.7534.8025,995
11/30/201634.7434.9034.7434.7515,859
11/29/201634.5834.9234.5834.7913,219
11/28/201634.7634.9434.7134.7724,515
11/25/201634.8834.9034.8134.861,850
11/23/201634.6034.8434.6034.7113,041
11/21/201634.6634.9534.6634.9543,473
11/18/201634.5534.7434.5534.6315,734
11/17/201634.3234.6534.3234.6012,322
11/16/201634.3034.5134.3034.5112,989
11/15/201634.0834.5034.0834.48146,303
11/14/201633.7934.1233.6934.0787,338
11/11/201633.8833.9633.4533.7399,120
11/10/201634.4334.5134.1034.1023,045
11/9/201634.1334.5034.1334.3812,418
11/8/201634.4934.5334.4334.4812,235
11/7/201634.3634.5634.3434.5629,483
11/4/201634.4234.4934.1734.2139,097
11/3/201634.0634.4934.0634.4231,938
11/2/201634.6034.7434.0134.04143,095
11/1/201634.8534.8534.6134.6236,862
10/31/201634.9834.9834.8034.8117,339
10/28/201634.8634.9534.8134.8129,045
10/27/201634.9135.0334.9134.9224,164
10/26/201635.0635.1235.0235.0317,352
10/25/201635.1535.1535.0335.0720,024
10/24/201635.3035.4535.3035.3226,180
10/21/201635.1835.3135.1835.2230,734
10/20/201635.2135.3035.2035.209,620
10/19/201635.0035.2935.0035.2238,845
10/18/201634.9535.1834.9535.1316,377
10/17/201635.1135.1634.9835.0421,403
10/14/201635.0235.0934.9734.9711,193
10/13/201634.9734.9934.8234.8425,632
10/12/201634.7835.1034.7834.8832,960
10/11/201634.9834.9834.7834.8531,712
10/10/201634.9835.0834.9835.0024,282
10/7/201634.9235.1234.9235.0527,791
10/6/201634.9035.1734.9035.0568,596
10/5/201635.1035.1034.8935.0360,318
10/4/201634.9535.0634.8935.0540,290
10/3/201635.0235.1034.9534.9533,678
9/30/201635.1935.1934.8334.9260,451
9/29/201635.1335.1735.0235.1128,206
9/28/201635.0235.1834.9035.1219,792
9/27/201635.0235.0834.8635.0720,193
9/26/201635.0535.0934.9434.9413,568
9/23/201635.2435.3035.1635.2014,815
9/22/201635.1335.2335.0535.2047,316
9/21/201634.7435.1134.7035.09125,742
9/20/201634.8034.8734.7534.7730,184
9/19/201634.6734.8234.6734.778,909
9/16/201634.7934.8534.6534.6831,708
9/15/201634.6934.8134.5734.7622,310
9/14/201634.5334.8334.5334.6429,665
9/13/201634.8134.9134.5734.5734,757
9/12/201634.7635.0634.7434.7484,151
9/9/201635.1535.1534.8734.8728,486
9/8/201635.1635.2635.0535.1621,011
9/7/201635.1735.2735.1635.1712,361
9/6/201635.1335.2835.1335.2331,864
9/2/201635.1635.2035.1035.1133,138
9/1/201635.0535.1534.9835.1223,423
8/31/201635.0735.1434.8935.0036,115
8/30/201635.0735.0934.9735.0612,708
8/29/201635.0035.0234.9034.9413,656
8/26/201634.9735.0834.8734.8930,811
8/25/201635.0235.0534.9235.0516,721
8/24/201635.1135.2435.1135.2220,521
8/23/201635.1235.1635.1135.1611,077
8/22/201635.0935.1035.0235.0614,367
8/19/201635.0735.0734.9635.0218,618
8/18/201634.9135.0034.8434.9517,790
8/17/201634.8234.8834.7934.8314,607
8/16/201634.9734.9934.7234.8275,794
8/15/201634.5234.9834.5234.8766,065
8/12/201634.5034.5834.4834.5219,093
8/11/201634.4234.5434.4234.4916,117
8/10/201634.5934.7234.3834.3839,388
8/9/201634.4834.6734.4834.6023,050
8/8/201634.4334.4834.4334.479,975
8/5/201634.4434.4934.4234.4325,052
8/4/201634.2834.4734.2834.3842,795
8/3/201634.3134.4534.2534.3827,326
8/2/201634.3934.4834.2034.2144,690
8/1/201634.5434.5634.3934.3927,507
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center