Cp High Yield Trend Etf Historical Data - HYTR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1124	-0.51666283613	21.755	21.77	21.58	1273	21.60522728	SP
4	0.2226	1.03921568627	21.42	21.77	21.32	1693	21.56506284	SP
12	0.4026	1.89548022599	21.24	21.77	21.1634	944	21.49717409	SP
26	0.2926	1.37049180328	21.35	21.77	20.93	1708	21.43860011	SP
52	0.5226	2.47443181818	21.12	21.77	20.14	2597	21.13823485	SP
156	-2.6074	-10.7521649485	24.25	26.31	20.14	2016	22.16225539	SP
260	-3.3874	-13.533359968	25.03	26.31	20.14	2073	22.80826484	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721687400	21.6426	0.06	0.29	21.64	21.6426	21.62	695
1721428200	21.58	-0.01	-0.05	21.73	21.73	21.5501	2732
1721341800	21.5904	-0.17	-0.77	21.71	21.71	21.58	2913
1721255400	21.759	-0.01	-0.03	21.77	21.77	21.74	369
1721169000	21.7646	0.09	0.43	21.755	21.7646	21.755	125
1721082600	21.6723	-0	-0.02	21.61	21.72	21.61	9870
1720823400	21.6763	0.04	0.17	21.69	21.69	21.6763	283
1720737000	21.64	0.08	0.37	21.67	21.67	21.6299	3177
1720650600	21.56	0.05	0.23	21.57	21.57	21.54	3226
1720564200	21.51	-0.02	-0.09	21.495	21.51	21.495	227
1720477800	21.53	-0.01	-0.05	21.55	21.55	21.53	1127
1720218600	21.54	0.07	0.33	21.54	21.54	21.54	121
1720040640	21.47	0.06	0.28	21.46	21.47	21.455	206
1719959400	21.41	0.09	0.40	21.38	21.41	21.37	1462
1719873000	21.325	-0.05	-0.23	21.35	21.35	21.32	2842
1719613800	21.3752	0	0.00	21.3752	21.3752	21.3752	0
1719527400	21.3752	0.01	0.06	21.44	21.44	21.3752	102
1719441000	21.3626	-0.05	-0.22	21.39	21.39	21.3626	1
1719354600	21.41	0.02	0.07	21.42	21.4391	21.405	2068
1719268200	21.395	-0.02	-0.08	21.46	21.46	21.395	21
1719009000	21.4122	0.03	0.13	21.32	21.4122	21.32	31
1718922600	21.385	-0.03	-0.14	21.46	21.46	21.385	17
1718749800	21.4142	0.07	0.33	21.28	21.43	21.28	2068
1718663400	21.3446	0.04	0.18	21.36	21.36	21.31	420
1718404200	21.3056	-0.09	-0.42	21.3485	21.3485	21.3056	287
1718317800	21.395	-0.11	-0.52	21.395	21.395	21.395	0
1718231400	21.5074	0.08	0.38	21.5205	21.5205	21.5074	102
1718145000	21.425	0.03	0.14	21.46	21.46	21.42	195
1718058600	21.3951	0.02	0.09	21.45	21.45	21.39	856
1717799400	21.375	-0.06	-0.28	21.39	21.39	21.36	1842
1717713000	21.435	-0.02	-0.11	21.435	21.435	21.435	2
1717626600	21.459	0.07	0.32	21.39	21.459	21.39	1095
1717540200	21.3901	-0.01	-0.07	21.4	21.4	21.3901	274
1717453800	21.405	0.04	0.18	21.17	21.41	21.17	1891
1717194600	21.3666	0.09	0.40	21.3	21.3666	21.3	665
1717108200	21.2815	0.07	0.33	21.3	21.3	21.2815	28
1717021800	21.2123	-0.06	-0.27	21.2299	21.2299	21.2123	249
1716935400	21.2704	-0.08	-0.37	21.36	21.36	21.26	512
1716589800	21.35	0.07	0.33	21.29	21.35	21.29	149
1716503400	21.28	-0.07	-0.33	21.4	21.4	21.28	168
1716417000	21.35	-0.04	-0.19	21.37	21.39	21.35	2410
1716330600	21.39	-0.01	-0.02	21.41	21.41	21.39	114
1716244200	21.3953	0.01	0.02	21.36	21.41	21.36	116
1715985000	21.3902	-0.02	-0.08	21.38	21.3902	21.38	662
1715898600	21.408	-0.14	-0.66	21.4	21.408	21.4	632
1715812200	21.5493	0.11	0.51	21.5493	21.5493	21.5493	8
1715725800	21.44	0.04	0.18	21.41	21.44	21.41	182
1715639400	21.4025	-0	-0.02	21.46	21.46	21.4025	587
1715380200	21.4069	-0.05	-0.25	21.4069	21.4069	21.4069	0
1715293800	21.46	0.03	0.14	21.43	21.46	21.43	357
1715207400	21.43	-0.07	-0.32	21.43	21.43	21.43	268
1715121000	21.4983	0.02	0.10	21.5085	21.52	21.44	1619
1715034600	21.4758	0.01	0.06	21.48	21.48	21.4758	706
1714775400	21.462	0.1	0.49	21.46	21.462	21.46	38
1714689000	21.3578	0.13	0.63	21.3578	21.3578	21.3578	52
1714602600	21.2251	0.06	0.29	21.32	21.32	21.2251	433
1714516200	21.1634	-0.11	-0.52	21.24	21.24	21.1634	705
1714429800	21.2743	0.06	0.29	21.28	21.28	21.27	2884
1714170600	21.2125	0.06	0.27	20.93	21.24	20.93	922
1714084200	21.1551	-0.05	-0.26	21.09	21.1551	21.04	117
1713997800	21.2094	-0.03	-0.15	21.1815	21.2094	21.1815	1017
1713911400	21.2407	0.08	0.38	21.25	21.25	21.2407	101

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cp High Yield Trend Etf (HYTR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cp High Yield Trend Etf (HYTR) Historical

Cp High Yield Trend Etf (HYTR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History