Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (HYLD)
Exchange Traded Fund (HYLD) Historical

HYLD Exchange Traded Fund

81.35

0.04 (0.05%)

Last Updated: 06:40:12

Delayed by 15 minutes

HYLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2024	81.31	0.28	0.35%	81.55	81.55	81.16	6,139
Nov 27 2024	81.03	-0.27	-0.33%	81.36	81.36	80.96	3,924
Nov 26 2024	81.30	0.09	0.11%	81.26	81.32	81.10	4,280
Nov 25 2024	81.21	-0.27	-0.33%	81.48	81.54	81.13	4,831
Nov 22 2024	81.48	0.21	0.26%	80.86	81.60	80.86	11,467
Nov 21 2024	81.27	0.29	0.36%	81.02	81.29	80.91	4,102
Nov 20 2024	80.98	0.20	0.25%	81.06	81.06	80.90	3,019
Nov 19 2024	80.78	-0.13	-0.16%	80.98	80.98	80.63	4,427
Nov 18 2024	80.91	0.05	0.06%	80.94	80.94	80.79	2,695
Nov 15 2024	80.86	-0.12	-0.15%	80.52	80.92	80.52	6,451
Nov 14 2024	80.98	0.18	0.22%	81.00	81.21	80.81	3,573
Nov 13 2024	80.80	0.05	0.06%	80.79	80.84	80.50	7,082
Nov 12 2024	80.75	-0.20	-0.25%	81.00	81.00	80.75	26,220
Nov 11 2024	80.95	0.57	0.71%	80.96	80.97	80.51	2,948
Nov 08 2024	80.38	0.26	0.32%	80.39	80.52	80.16	3,264
Nov 07 2024	80.12	-0.01	-0.01%	80.38	80.38	80.06	2,965
Nov 06 2024	80.13	0.66	0.83%	80.26	80.58	80.13	5,430
Nov 05 2024	79.47	-0.08	-0.10%	79.53	79.61	79.47	2,589
Nov 04 2024	79.55	-0.13	-0.16%	79.64	79.64	79.34	4,649
Nov 01 2024	79.68	0.04	0.05%	79.63	79.76	79.57	2,976
Oct 31 2024	79.64	-0.16	-0.20%	79.51	79.77	79.51	6,513
Oct 30 2024	79.80	-0.09	-0.11%	80.16	80.16	79.69	14,004
Oct 29 2024	79.89	-0.01	-0.01%	79.87	80.06	79.87	5,351
Oct 28 2024	79.90	-0.03	-0.04%	80.00	80.00	79.86	3,166
Oct 25 2024	79.93	0.08	0.10%	80.00	80.00	79.81	3,774
Oct 24 2024	79.85	0.03	0.04%	79.95	79.99	79.82	2,914
Oct 23 2024	79.82	-0.05	-0.06%	79.81	79.98	79.81	4,871
Oct 22 2024	79.87	0.00	0.00%	80.00	80.00	79.70	2,873
Oct 21 2024	79.87	-0.12	-0.15%	80.08	80.08	79.86	6,744
Oct 18 2024	79.99	-0.01	-0.01%	80.18	80.18	79.86	3,755
Oct 17 2024	80.00	0.20	0.25%	79.96	80.07	79.84	3,504
Oct 16 2024	79.80	0.20	0.25%	79.86	79.86	79.64	4,195
Oct 15 2024	79.60	0.12	0.15%	79.60	79.86	79.60	6,865
Oct 14 2024	79.48	0.14	0.18%	79.22	79.60	79.22	7,767
Oct 11 2024	79.34	0.00	0.00%	79.55	79.55	79.20	11,632
Oct 10 2024	79.34	0.14	0.18%	79.44	79.47	79.17	6,295
Oct 09 2024	79.20	0.03	0.04%	79.25	79.25	79.15	1,957
Oct 08 2024	79.17	-0.07	-0.09%	78.91	79.18	78.91	15,951
Oct 07 2024	79.24	-0.22	-0.28%	79.36	79.36	79.15	6,232
Oct 04 2024	79.46	0.20	0.25%	79.22	79.55	79.15	3,651
Oct 03 2024	79.26	0.04	0.05%	79.43	79.43	79.08	7,127
Oct 02 2024	79.22	0.07	0.09%	79.10	79.24	78.91	5,097
Oct 01 2024	79.15	0.25	0.32%	79.09	79.28	79.02	4,212
Sep 30 2024	78.90	-0.10	-0.13%	78.84	79.10	78.64	6,184
Sep 27 2024	79.00	0.28	0.36%	78.95	79.00	78.76	2,450
Sep 26 2024	78.72	0.03	0.04%	78.78	78.90	78.70	4,279
Sep 25 2024	78.69	-0.06	-0.08%	78.50	78.69	78.50	2,815
Sep 24 2024	78.75	0.05	0.06%	78.81	78.91	78.69	2,856
Sep 23 2024	78.70	0.08	0.10%	78.62	78.96	78.62	5,474
Sep 20 2024	78.62	-0.29	-0.37%	78.86	78.86	78.59	3,717
Sep 19 2024	78.91	0.46	0.59%	78.57	78.91	78.57	3,068
Sep 18 2024	78.45	-0.12	-0.15%	78.44	78.58	78.44	4,645
Sep 17 2024	78.57	0.15	0.19%	78.24	78.63	78.24	5,532
Sep 16 2024	78.42	-0.08	-0.10%	78.49	78.49	78.34	2,846
Sep 13 2024	78.50	0.20	0.26%	78.30	78.54	78.23	4,422
Sep 12 2024	78.30	-1.99	-2.48%	78.47	78.52	78.27	13,389
Sep 11 2024	80.29	-0.23	-0.29%	80.44	80.48	80.23	3,626
Sep 10 2024	80.52	0.13	0.16%	80.54	80.55	80.37	2,257
Sep 09 2024	80.39	0.21	0.26%	80.31	80.56	80.31	4,617
Sep 06 2024	80.18	0.00	0.00%	80.12	80.44	80.09	6,602
Sep 05 2024	80.18	0.02	0.02%	80.20	80.24	80.11	4,234
Sep 04 2024	80.16	-0.31	-0.39%	80.30	80.30	80.00	18,337
Sep 03 2024	80.47	0.10	0.12%	80.65	80.65	80.33	2,184
Sep 02 2024	80.37	0.00	0.00%	80.30	80.43	80.19	3,302

Exchange Traded

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