Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Cp High Yield Trend Etf (HYTR)
Cp High Yield Trend Etf (HYTR) Historical

HYTR Cp High Yield Trend Etf

21.6556

0.013 (0.06%)

Jul 23 2024 - Closed

Delayed by 15 minutes

HYTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	21.6556	0.02	0.07%	21.6261	21.675	21.6261	3,887
Jul 22 2024	21.64	0.06	0.28%	21.64	21.64	21.62	685
Jul 19 2024	21.58	-0.01	-0.05%	21.73	21.73	21.58	2,271
Jul 18 2024	21.5904	-0.17	-0.77%	21.71	21.71	21.58	2,913
Jul 17 2024	21.759	-0.01	-0.03%	21.77	21.77	21.74	369
Jul 16 2024	21.7646	0.09	0.43%	21.755	21.7646	21.755	125
Jul 15 2024	21.6723	0.00	-0.02%	21.61	21.72	21.61	9,870
Jul 12 2024	21.6763	0.04	0.17%	21.69	21.69	21.6763	283
Jul 11 2024	21.64	0.08	0.37%	21.67	21.67	21.6299	3,177
Jul 10 2024	21.56	0.05	0.23%	21.57	21.57	21.54	3,226
Jul 09 2024	21.51	-0.02	-0.09%	21.495	21.51	21.495	227
Jul 08 2024	21.53	-0.01	-0.05%	21.55	21.55	21.53	1,127
Jul 05 2024	21.54	0.07	0.33%	21.54	21.54	21.54	121
Jul 03 2024	21.47	0.06	0.28%	21.46	21.47	21.455	206
Jul 02 2024	21.41	0.09	0.40%	21.38	21.41	21.37	1,462
Jul 01 2024	21.325	-0.02	-0.09%	21.35	21.35	21.32	2,842
Jun 28 2024	21.344	-0.03	-0.15%	21.4015	21.4015	21.344	1,101
Jun 27 2024	21.3752	0.01	0.06%	21.44	21.44	21.3752	102
Jun 26 2024	21.3626	-0.05	-0.22%	21.39	21.39	21.3626	1
Jun 25 2024	21.41	0.02	0.07%	21.42	21.4391	21.405	2,068
Jun 24 2024	21.395	-0.02	-0.08%	21.46	21.46	21.395	21
Jun 21 2024	21.4122	0.03	0.13%	21.32	21.4122	21.32	31
Jun 20 2024	21.385	-0.03	-0.14%	21.46	21.46	21.385	17
Jun 18 2024	21.4142	0.07	0.33%	21.28	21.43	21.28	2,068
Jun 17 2024	21.3446	0.04	0.18%	21.36	21.36	21.31	420
Jun 14 2024	21.3056	-0.09	-0.42%	21.3485	21.3485	21.3056	287
Jun 13 2024	21.395	-0.11	-0.52%	21.395	21.395	21.395	0
Jun 12 2024	21.5074	0.08	0.38%	21.5205	21.5205	21.5074	102
Jun 11 2024	21.425	0.03	0.14%	21.46	21.46	21.42	195
Jun 10 2024	21.3951	0.02	0.09%	21.45	21.45	21.39	856
Jun 07 2024	21.375	-0.06	-0.28%	21.39	21.39	21.36	1,842
Jun 06 2024	21.435	-0.02	-0.11%	21.435	21.435	21.435	2
Jun 05 2024	21.459	0.07	0.32%	21.39	21.459	21.39	1,095
Jun 04 2024	21.3901	-0.01	-0.07%	21.40	21.40	21.3901	274
Jun 03 2024	21.405	0.04	0.18%	21.17	21.41	21.17	1,891
May 31 2024	21.3666	0.09	0.40%	21.30	21.3666	21.30	665
May 30 2024	21.2815	0.07	0.33%	21.30	21.30	21.2815	28
May 29 2024	21.2123	-0.06	-0.27%	21.2299	21.2299	21.2123	249
May 28 2024	21.2704	-0.08	-0.37%	21.36	21.36	21.26	512
May 24 2024	21.35	0.07	0.33%	21.29	21.35	21.29	149
May 23 2024	21.28	-0.07	-0.33%	21.40	21.40	21.28	168
May 22 2024	21.35	-0.04	-0.19%	21.37	21.39	21.35	2,410
May 21 2024	21.39	-0.01	-0.02%	21.41	21.41	21.39	114
May 20 2024	21.3953	0.01	0.02%	21.36	21.41	21.36	116
May 17 2024	21.3902	-0.02	-0.08%	21.38	21.3902	21.38	662
May 16 2024	21.408	-0.14	-0.66%	21.40	21.408	21.40	632
May 15 2024	21.5493	0.11	0.51%	21.5493	21.5493	21.5493	8
May 14 2024	21.44	0.04	0.18%	21.41	21.44	21.41	182
May 13 2024	21.4025	0.00	-0.02%	21.46	21.46	21.4025	587
May 10 2024	21.4069	-0.05	-0.25%	21.4069	21.4069	21.4069	0
May 09 2024	21.46	0.03	0.14%	21.43	21.46	21.43	357
May 08 2024	21.43	-0.07	-0.32%	21.43	21.43	21.43	268
May 07 2024	21.4983	0.02	0.10%	21.5085	21.52	21.44	1,619
May 06 2024	21.4758	0.01	0.06%	21.48	21.48	21.4758	706
May 03 2024	21.462	0.10	0.49%	21.46	21.462	21.46	38
May 02 2024	21.3578	0.13	0.63%	21.3578	21.3578	21.3578	52
May 01 2024	21.2251	0.06	0.29%	21.32	21.32	21.2251	433
Apr 30 2024	21.1634	-0.11	-0.52%	21.24	21.24	21.1634	705
Apr 29 2024	21.2743	0.06	0.29%	21.28	21.28	21.27	2,884
Apr 26 2024	21.2125	0.06	0.27%	20.93	21.24	20.93	922
Apr 25 2024	21.1551	-0.05	-0.26%	21.09	21.1551	21.04	116

Cp High Yield Trend Etf

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions