ETF More Historical Data - USHYC | ADVFN

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

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (USHYC)
ETF (USHYC) Historical

USHYC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	9.517	0.00	0.00%	9.517	9.517	9.517	0
Jul 17 2024	9.517	0.00	0.02%	9.485	9.517	9.485	1,604
Jul 16 2024	9.515	-0.01	-0.08%	9.515	9.515	9.515	15
Jul 15 2024	9.523	0.00	0.01%	9.535	9.535	9.506	65
Jul 12 2024	9.522	-0.01	-0.07%	9.522	9.522	9.522	32
Jul 11 2024	9.529	0.00	0.02%	9.529	9.529	9.529	12
Jul 10 2024	9.527	-0.01	-0.09%	9.50	9.527	9.50	17
Jul 09 2024	9.536	0.04	0.44%	9.536	9.536	9.536	119
Jul 08 2024	9.494	-0.02	-0.21%	9.494	9.494	9.494	12
Jul 05 2024	9.514	-0.01	-0.13%	9.511	9.514	9.485	317
Jul 04 2024	9.526	0.00	0.00%	9.501	9.526	9.501	65
Jul 03 2024	9.526	-0.01	-0.12%	9.526	9.526	9.526	100
Jul 02 2024	9.537	0.02	0.22%	9.511	9.537	9.511	158
Jul 01 2024	9.516	-0.05	-0.56%	9.491	9.524	9.491	571
Jun 28 2024	9.57	-0.01	-0.10%	9.582	9.582	9.562	2,919
Jun 27 2024	9.58	-0.02	-0.18%	9.58	9.58	9.58	80
Jun 26 2024	9.597	0.02	0.20%	9.566	9.597	9.566	13,616
Jun 25 2024	9.578	0.03	0.32%	9.533	9.578	9.533	81
Jun 24 2024	9.547	-0.02	-0.20%	9.533	9.547	9.533	102
Jun 21 2024	9.566	0.01	0.10%	9.604	9.604	9.566	1,149
Jun 20 2024	9.556	0.02	0.24%	9.556	9.556	9.556	103
Jun 19 2024	9.533	0.00	0.05%	9.501	9.533	9.501	113
Jun 18 2024	9.528	0.00	-0.01%	9.507	9.528	9.507	400
Jun 17 2024	9.529	-0.03	-0.36%	9.532	9.532	9.514	4,040
Jun 14 2024	9.563	0.06	0.65%	9.547	9.563	9.547	690
Jun 13 2024	9.501	0.04	0.48%	9.479	9.501	9.479	93
Jun 12 2024	9.456	-0.04	-0.43%	9.472	9.491	9.444	5,592
Jun 11 2024	9.497	0.03	0.26%	9.463	9.497	9.463	1,398
Jun 10 2024	9.472	0.08	0.86%	9.459	9.491	9.452	26,755
Jun 07 2024	9.391	-0.02	-0.22%	9.366	9.391	9.366	35
Jun 06 2024	9.412	0.03	0.30%	9.412	9.412	9.412	134
Jun 05 2024	9.384	0.01	0.09%	9.398	9.398	9.384	430
Jun 04 2024	9.376	-0.02	-0.16%	9.344	9.376	9.344	92
Jun 03 2024	9.391	0.05	0.57%	9.369	9.391	9.369	74
May 31 2024	9.338	-0.03	-0.35%	9.311	9.338	9.311	6
May 30 2024	9.371	0.04	0.44%	9.336	9.371	9.327	6,667
May 29 2024	9.33	-0.01	-0.13%	9.301	9.33	9.301	3,389
May 28 2024	9.342	-0.02	-0.18%	9.342	9.342	9.342	32
May 27 2024	9.359	-0.01	-0.11%	9.35	9.359	9.329	609
May 24 2024	9.369	-0.02	-0.20%	9.357	9.369	9.342	3,095
May 23 2024	9.388	-0.01	-0.07%	9.393	9.393	9.36	125
May 22 2024	9.395	0.02	0.23%	9.387	9.395	9.387	339
May 21 2024	9.373	0.00	0.00%	9.343	9.373	9.343	104
May 20 2024	9.373	-0.02	-0.19%	9.346	9.373	9.346	194
May 17 2024	9.391	0.00	0.03%	9.381	9.391	9.364	2,397
May 16 2024	9.388	0.02	0.20%	9.367	9.388	9.364	659
May 15 2024	9.369	0.01	0.12%	9.368	9.369	9.341	160
May 14 2024	9.358	-0.03	-0.31%	9.358	9.358	9.358	66
May 13 2024	9.387	-0.01	-0.11%	9.354	9.387	9.352	3,119
May 10 2024	9.397	0.00	0.01%	9.389	9.405	9.378	57,295
May 09 2024	9.396	-0.02	-0.21%	9.402	9.464	9.396	684
May 08 2024	9.416	0.00	0.04%	9.437	9.437	9.413	46,029
May 07 2024	9.412	0.00	-0.01%	9.421	9.421	9.406	10,365
May 06 2024	9.413	0.01	0.10%	9.391	9.413	9.391	170
May 03 2024	9.404	0.01	0.11%	9.404	9.404	9.404	26
May 02 2024	9.394	0.04	0.38%	9.394	9.394	9.371	699
Apr 30 2024	9.358	0.00	-0.02%	9.358	9.358	9.358	1,923
Apr 29 2024	9.36	0.04	0.38%	9.329	9.36	9.329	73
Apr 26 2024	9.325	0.05	0.51%	9.306	9.325	9.293	91
Apr 25 2024	9.278	-0.08	-0.82%	9.314	9.334	9.278	5,490
Apr 24 2024	9.355	0.00	0.00%	9.357	9.357	9.355	109
Apr 23 2024	9.355	-0.02	-0.16%	9.363	9.363	9.355	383
Apr 22 2024	9.37	0.06	0.62%	9.349	9.37	9.349	35

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