CP High Yield Trend ETF (HYTR) Historical Stock Data
21.46 ↓0.01 (-0.03%)
As of March 20, 2024, 1:43pm EST.
Historical Data
In the past 30 trading days, HYTR is down -0.01% a day on average. There have been 19 days where CP High Yield Trend ETF closed green and 11 days where HYTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.46 | 21.46 | ↑$0.00 (0.00%) | 21.46 | 21.46 | 38 |
| 2024-05-02 | 21.36 | 21.36 | ↑$0.00 (0.00%) | 21.36 | 21.36 | 52 |
| 2024-05-01 | 21.32 | 21.23 | ↓$0.09 (-0.45%) | 21.23 | 21.32 | 433 |
| 2024-04-30 | 21.24 | 21.16 | ↓$0.08 (-0.36%) | 21.16 | 21.24 | 705 |
| 2024-04-29 | 21.28 | 21.27 | ↓$0.00 (-0.02%) | 21.27 | 21.28 | 2.88K |
| 2024-04-26 | 21.24 | 21.21 | ↓$0.03 (-0.13%) | 21.21 | 21.24 | 0.92K |
| 2024-04-25 | 21.04 | 21.16 | ↑$0.12 (0.55%) | 21.04 | 21.16 | 117 |
| 2024-04-24 | 21.18 | 21.21 | ↑$0.03 (0.13%) | 21.18 | 21.21 | 1.02K |
| 2024-04-23 | 21.24 | 21.24 | ↑$0.00 (0.00%) | 21.24 | 21.24 | 101 |
| 2024-04-22 | 21.13 | 21.16 | ↑$0.03 (0.14%) | 21.13 | 21.16 | 1.57K |
| 2024-04-18 | 21.01 | 21.01 | ↑$0.00 (0.02%) | 21.01 | 21.01 | 1K |
| 2024-04-17 | 21.13 | 21.07 | ↓$0.06 (-0.27%) | 21.06 | 21.13 | 1.71K |
| 2024-04-16 | 21.11 | 21.06 | ↓$0.05 (-0.23%) | 21.06 | 21.11 | 222 |
| 2024-04-15 | 21.13 | 21.13 | ↑$0.00 (0.00%) | 21.13 | 21.13 | 99 |
| 2024-04-12 | 21.25 | 21.26 | ↑$0.02 (0.08%) | 21.25 | 21.26 | 1.06K |
| 2024-04-11 | 21.25 | 21.27 | ↑$0.02 (0.12%) | 21.25 | 21.29 | 1.39K |
| 2024-04-10 | 21.35 | 21.29 | ↓$0.06 (-0.30%) | 21.21 | 21.36 | 5K |
| 2024-04-09 | 21.49 | 21.49 | ↓$0.00 (-0.02%) | 21.47 | 21.49 | 1.39K |
| 2024-04-08 | 21.39 | 21.43 | ↑$0.04 (0.19%) | 21.39 | 21.43 | 3.34K |
| 2024-04-05 | 21.39 | 21.38 | ↓$0.00 (-0.02%) | 21.38 | 21.39 | 2.23K |
| 2024-04-04 | 21.39 | 21.39 | ↑$0.00 (0.00%) | 21.39 | 21.39 | 1 |
| 2024-04-03 | 21.36 | 21.41 | ↑$0.05 (0.23%) | 21.36 | 21.42 | 3.25K |
| 2024-04-02 | 21.39 | 21.40 | ↑$0.01 (0.07%) | 21.39 | 21.40 | 2.09K |
| 2024-04-01 | 21.44 | 21.44 | ↑$0.00 (0.00%) | 21.44 | 21.45 | 8.83K |
| 2024-03-28 | 21.56 | 21.54 | ↓$0.02 (-0.11%) | 21.54 | 21.57 | 5.93K |
| 2024-03-27 | 21.56 | 21.56 | ↑$0.00 (0.00%) | 21.56 | 21.56 | 49 |
| 2024-03-26 | 21.46 | 21.46 | ↑$0.00 (0.00%) | 21.46 | 21.46 | 49 |
| 2024-03-25 | 21.49 | 21.49 | ↑$0.00 (0.00%) | 21.49 | 21.49 | 120 |
| 2024-03-22 | 21.53 | 21.52 | ↓$0.01 (-0.04%) | 21.52 | 21.56 | 1.37K |
| 2024-03-21 | 21.53 | 21.54 | ↑$0.01 (0.03%) | 21.51 | 21.54 | 1.04K |
Create an account or log in to view more rows.
$HYTR Somethings happening Monday.
$HYTR lets go <3
$HYTR market starting to dump
$HYTR futs ripping
$HYTR what time we going green?
$HYTR when's the offering?
$HYTR see you on the moon
$HYTR I’m selling y’all have fun bag holding
$HYTR when is earnings
$HYTR buying!