Tactical High Yield ETF FT (NQ: HYLS )

39.41 +0.26 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 39.08 39.44 38.95 39.41 233,998 +0.26(+0.66%)
Jun 30, 2022 39.02 39.23 38.81 39.15 685,659 +0.04(+0.10%)
Jun 29, 2022 39.32 39.35 39.00 39.11 866,650 -0.13(-0.33%)
Jun 28, 2022 39.81 39.81 39.16 39.24 172,012 -0.47(-1.18%)
Jun 27, 2022 39.87 39.90 39.56 39.71 153,057 -0.17(-0.43%)
Jun 24, 2022 39.56 40.03 39.56 39.88 200,884 +0.20(+0.50%)
Jun 23, 2022 39.63 39.82 39.63 39.68 144,616 +0.07(+0.18%)
Jun 22, 2022 39.63 39.79 39.51 39.61 453,764 -0.18(-0.45%)
Jun 21, 2022 39.91 40.06 39.73 39.79 518,158 +0.07(+0.18%)
Jun 17, 2022 39.65 39.84 39.50 39.72 393,300 +0.15(+0.38%)
Jun 16, 2022 39.83 39.88 39.52 39.57 966,474 -0.75(-1.86%)
Jun 15, 2022 40.00 40.67 40.00 40.32 275,683 +0.52(+1.30%)
Jun 14, 2022 39.62 39.83 39.52 39.80 1,174,775 +0.12(+0.30%)
Jun 13, 2022 40.46 40.46 39.54 39.68 1,075,020 -1.25(-3.05%)
Jun 10, 2022 41.34 41.34 40.81 40.93 178,726 -0.44(-1.06%)
Jun 09, 2022 41.73 41.85 41.30 41.37 118,593 -0.33(-0.79%)
Jun 08, 2022 41.87 42.06 41.64 41.70 298,816 -0.36(-0.86%)
Jun 07, 2022 41.87 42.09 41.79 42.06 170,564 +0.02(+0.05%)
Jun 06, 2022 42.38 42.38 42.01 42.04 297,983 -0.26(-0.61%)
Jun 03, 2022 42.25 42.36 42.12 42.30 150,024 -0.13(-0.31%)
Jun 02, 2022 42.41 42.55 42.30 42.43 148,189 +0.03(+0.07%)
Jun 01, 2022 42.56 42.62 42.32 42.40 220,551 -0.04(-0.08%)
May 31, 2022 42.53 42.63 42.30 42.44 703,229 -0.34(-0.78%)
May 27, 2022 42.28 42.77 42.28 42.77 141,270 +0.61(+1.45%)
May 26, 2022 41.74 42.24 41.74 42.16 212,308 +0.54(+1.30%)
May 25, 2022 41.12 41.62 40.91 41.62 208,913 +0.53(+1.29%)
May 24, 2022 40.81 41.09 40.71 41.09 318,357 -0.03(-0.07%)
May 23, 2022 41.22 41.24 41.07 41.12 212,510 +0.00(+0.00%)
May 20, 2022 41.11 41.17 40.83 41.12 176,515 +0.10(+0.24%)
May 19, 2022 41.04 41.12 40.88 41.02 357,964 -0.09(-0.22%)
May 18, 2022 41.26 41.45 40.86 41.11 266,713 -0.55(-1.32%)
May 17, 2022 41.62 41.66 41.41 41.66 326,393 +0.23(+0.56%)
May 16, 2022 41.42 41.70 41.36 41.43 316,703 -0.21(-0.50%)
May 13, 2022 41.77 41.77 41.45 41.64 536,496 -0.07(-0.17%)
May 12, 2022 41.72 41.81 41.47 41.71 665,887 -0.09(-0.22%)
May 11, 2022 41.97 42.18 41.77 41.80 218,395 -0.20(-0.48%)
May 10, 2022 42.10 42.14 41.84 42.00 333,119 +0.00(+0.00%)
May 09, 2022 42.38 42.43 41.96 42.00 492,258 -0.55(-1.29%)
May 06, 2022 43.01 43.10 42.52 42.55 383,352 -0.66(-1.53%)
May 05, 2022 43.54 43.70 43.05 43.21 393,397 -0.58(-1.32%)
May 04, 2022 43.40 43.79 43.27 43.79 263,833 +0.32(+0.74%)
May 03, 2022 43.37 43.50 43.30 43.47 123,381 +0.10(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.