Global X Active Hybrid Bond and Preferred Share ETF (HYBR)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1721338800 | 9.18 | 0.02 | 0.22 | 9.18 | 9.18 | 9.18 | 13 |
| 1721252400 | 9.16 | 0.03 | 0.33 | 9.16 | 9.16 | 9.16 | 0 |
| 1721166000 | 9.13 | -0.04 | -0.44 | 9.13 | 9.13 | 9.13 | 100 |
| 1721079600 | 9.17 | 0.04 | 0.44 | 9.11 | 9.2 | 9.11 | 4686 |
| 1720820400 | 9.13 | 0.02 | 0.22 | 9.11 | 9.13 | 9.11 | 100 |
| 1720734000 | 9.11 | 0 | 0.00 | 9.1 | 9.11 | 9.1 | 100 |
| 1720647600 | 9.11 | -0.02 | -0.22 | 9.09 | 9.11 | 9.09 | 500 |
| 1720561200 | 9.13 | 0.04 | 0.44 | 9.07 | 9.13 | 9.07 | 300 |
| 1720474800 | 9.09 | 0.01 | 0.11 | 9.05 | 9.09 | 9.05 | 300 |
| 1720215600 | 9.08 | 0.03 | 0.33 | 9.05 | 9.08 | 9.0399999 | 200 |
| 1720129200 | 9.05 | 0.01 | 0.11 | 9.05 | 9.05 | 9.05 | 400 |
| 1720042800 | 9.0399999 | -0.03 | -0.33 | 9.15 | 9.15 | 9.02 | 500 |
| 1719956400 | 9.07 | 0.03 | 0.33 | 9.07 | 9.07 | 9.07 | 0 |
| 1719610800 | 9.0399999 | 0.04 | 0.44 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1719524400 | 9 | 0.05 | 0.56 | 8.97 | 9 | 8.97 | 100 |
| 1719438000 | 8.95 | 0.06 | 0.67 | 8.96 | 8.97 | 8.95 | 901 |
| 1719351600 | 8.89 | 0.11 | 1.25 | 8.97 | 8.98 | 8.89 | 4235 |
| 1719265200 | 8.78 | 0.04 | 0.46 | 8.68 | 8.78 | 8.68 | 3394 |
| 1719006000 | 8.74 | 0.02 | 0.23 | 8.7 | 8.74 | 8.69 | 200 |
| 1718919600 | 8.72 | 0.08 | 0.93 | 8.7 | 8.72 | 8.7 | 2855 |
| 1718833200 | 8.64 | -0.05 | -0.58 | 8.6199999 | 8.64 | 8.6199999 | 100 |
| 1718746800 | 8.69 | 0.02 | 0.23 | 8.66 | 8.69 | 8.66 | 201 |
| 1718660400 | 8.67 | -0.05 | -0.57 | 8.68 | 8.68 | 8.67 | 200 |
| 1718401200 | 8.72 | -0.09 | -1.02 | 8.78 | 8.78 | 8.71 | 1000 |
| 1718314800 | 8.81 | -0.08 | -0.90 | 8.83 | 8.83 | 8.8 | 718 |
| 1718228400 | 8.89 | 0.05 | 0.57 | 8.84 | 8.89 | 8.8 | 2200 |
| 1718142000 | 8.84 | -0.02 | -0.23 | 8.84 | 8.84 | 8.82 | 2000 |
| 1718055600 | 8.86 | 0.05 | 0.57 | 8.81 | 8.86 | 8.8 | 719 |
| 1717796400 | 8.81 | -0.07 | -0.79 | 8.81 | 8.81 | 8.81 | 5 |
| 1717710000 | 8.88 | -0.11 | -1.22 | 8.95 | 8.95 | 8.88 | 100 |
| 1717623600 | 8.99 | -0.01 | -0.11 | 8.99 | 8.99 | 8.99 | 11 |
| 1717537200 | 9 | -0.05 | -0.55 | 8.98 | 9 | 8.97 | 301 |
| 1717450800 | 9.05 | 0.01 | 0.11 | 9.05 | 9.05 | 9.05 | 2 |
| 1717191600 | 9.0399999 | -0.02 | -0.22 | 9.06 | 9.06 | 9.0399999 | 1050 |
| 1717105200 | 9.06 | -0.04 | -0.44 | 9.14 | 9.14 | 9.06 | 100 |
| 1717018800 | 9.1 | 0.02 | 0.22 | 9.08 | 9.1 | 9.08 | 378 |
| 1716932400 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 100 |
| 1716846000 | 9.08 | -0.02 | -0.22 | 9.1 | 9.1 | 9.08 | 3901 |
| 1716586800 | 9.1 | 0.09 | 1.00 | 8.99 | 9.1 | 8.97 | 11200 |
| 1716500400 | 9.01 | 0.01 | 0.11 | 9.08 | 9.08 | 8.94 | 2700 |
| 1716414000 | 9 | -0.07 | -0.77 | 8.97 | 9 | 8.97 | 215 |
| 1716327600 | 9.07 | 0.04 | 0.44 | 9.09 | 9.09 | 9.07 | 10300 |
| 1715982000 | 9.03 | 0.02 | 0.22 | 9.03 | 9.03 | 9.03 | 0 |
| 1715895600 | 9.01 | -0.03 | -0.33 | 8.99 | 9.01 | 8.97 | 42184 |
| 1715809200 | 9.0399999 | 0.01 | 0.11 | 9 | 9.0399999 | 9 | 201 |
| 1715722800 | 9.03 | 0.02 | 0.22 | 8.98 | 9.03 | 8.96 | 1940 |
| 1715636400 | 9.01 | 0.02 | 0.22 | 8.98 | 9.01 | 8.98 | 605 |
| 1715377200 | 8.99 | -0.05 | -0.55 | 8.98 | 9 | 8.98 | 200 |
| 1715290800 | 9.0399999 | 0.04 | 0.44 | 9.0399999 | 9.0399999 | 9.0399999 | 2 |
| 1715204400 | 9 | -0.05 | -0.55 | 8.95 | 9 | 8.95 | 638 |
| 1715118000 | 9.05 | 0.02 | 0.22 | 9.05 | 9.05 | 9.05 | 38 |
| 1715031600 | 9.03 | 0.02 | 0.22 | 9.1 | 9.1 | 9.01 | 1410 |
| 1714772400 | 9.01 | 0.03 | 0.33 | 9 | 9.01 | 8.98 | 206 |
| 1714686000 | 8.98 | 0.02 | 0.22 | 8.91 | 8.98 | 8.91 | 500 |
| 1714599600 | 8.96 | 0.07 | 0.79 | 8.89 | 8.96 | 8.89 | 300 |
| 1714513200 | 8.89 | 0.01 | 0.11 | 8.85 | 8.89 | 8.85 | 300 |
| 1714426800 | 8.88 | -0.02 | -0.22 | 8.85 | 8.88 | 8.83 | 250 |
| 1714167600 | 8.9 | 0.09 | 1.02 | 8.86 | 8.9 | 8.86 | 100 |
| 1714081200 | 8.81 | -0.06 | -0.68 | 8.83 | 8.83 | 8.81 | 1300 |
| 1713994800 | 8.8699999 | 0.07 | 0.80 | 8.86 | 8.8699999 | 8.86 | 400 |
| 1713908400 | 8.8 | -0.06 | -0.68 | 8.8 | 8.8 | 8.8 | 50 |
| 1713822000 | 8.86 | 0.05 | 0.57 | 8.77 | 8.86 | 8.77 | 20701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
