High Yield ETF (HYLD) Historical Stock Data
25.58 ↑13.19 (106.46%)
As of August 18, 2023, 3:33pm EST.
Historical Data
In the past 30 trading days, HYLD is down -0.10% a day on average. There have been 13 days where High Yield ETF closed green and 17 days where HYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-29 | 12.41 | 12.39 | ↓$0.02 (-0.16%) | 12.34 | 12.41 | 34.66K |
| 2023-12-22 | 12.46 | 12.47 | ↑$0.01 (0.08%) | 12.41 | 12.49 | 47.58K |
| 2023-12-15 | 12.32 | 12.34 | ↑$0.02 (0.16%) | 12.29 | 12.35 | 77.41K |
| 2023-12-08 | 12.02 | 12.08 | ↑$0.06 (0.50%) | 12.02 | 12.08 | 65.27K |
| 2023-12-01 | 12.01 | 12.07 | ↑$0.06 (0.50%) | 11.98 | 12.07 | 114.78K |
| 2023-11-24 | 12.09 | 12.07 | ↓$0.02 (-0.17%) | 12.06 | 12.09 | 36.80K |
| 2023-11-17 | 11.98 | 11.97 | ↓$0.01 (-0.08%) | 11.95 | 11.98 | 34.56K |
| 2023-11-10 | 11.70 | 11.78 | ↑$0.08 (0.68%) | 11.66 | 11.79 | 53.93K |
| 2023-11-03 | 11.68 | 11.70 | ↑$0.02 (0.17%) | 11.67 | 11.73 | 45.73K |
| 2023-10-27 | 11.30 | 11.23 | ↓$0.07 (-0.62%) | 11.19 | 11.32 | 57.63K |
| 2023-10-20 | 11.64 | 11.51 | ↓$0.13 (-1.12%) | 11.51 | 11.65 | 93.90K |
| 2023-10-13 | 11.95 | 11.78 | ↓$0.17 (-1.42%) | 11.75 | 11.95 | 37.95K |
| 2023-10-06 | 11.44 | 11.69 | ↑$0.25 (2.19%) | 11.43 | 11.73 | 51.95K |
| 2023-09-29 | 11.78 | 11.65 | ↓$0.13 (-1.10%) | 11.61 | 11.78 | 62.39K |
| 2023-09-22 | 11.91 | 11.87 | ↓$0.04 (-0.34%) | 11.86 | 11.98 | 50.85K |
| 2023-09-15 | 12.36 | 12.21 | ↓$0.15 (-1.21%) | 12.20 | 12.36 | 49.83K |
| 2023-09-08 | 12.21 | 12.23 | ↑$0.02 (0.16%) | 12.21 | 12.27 | 62.88K |
| 2023-09-01 | 12.40 | 12.31 | ↓$0.09 (-0.73%) | 12.30 | 12.40 | 63.87K |
| 2023-08-25 | 25.52 | 25.49 | ↓$0.03 (-0.12%) | 25.30 | 25.54 | 43.23K |
| 2023-08-24 | 25.58 | 25.50 | ↓$0.08 (-0.31%) | 25.50 | 25.58 | 5.64K |
| 2023-08-23 | 25.56 | 25.50 | ↓$0.06 (-0.23%) | 25.50 | 25.57 | 6.31K |
| 2023-08-22 | 25.52 | 25.51 | ↓$0.01 (-0.04%) | 25.50 | 25.58 | 4.70K |
| 2023-08-21 | 25.53 | 25.58 | ↑$0.05 (0.20%) | 25.45 | 25.58 | 8.35K |
| 2023-08-18 | 25.45 | 25.52 | ↑$0.07 (0.28%) | 25.41 | 25.59 | 5.12K |
| 2023-08-17 | 25.55 | 25.52 | ↓$0.03 (-0.12%) | 25.27 | 25.58 | 3.53K |
| 2023-08-16 | 25.46 | 25.54 | ↑$0.08 (0.31%) | 25.35 | 25.64 | 21.62K |
| 2023-08-15 | 25.47 | 25.50 | ↑$0.03 (0.12%) | 25.43 | 25.58 | 12.65K |
| 2023-08-14 | 25.56 | 25.56 | ↑$0.00 (0.00%) | 25.54 | 25.58 | 5.61K |
| 2023-08-11 | 25.62 | 25.58 | ↓$0.04 (-0.16%) | 25.56 | 25.62 | 3.14K |
| 2023-08-10 | 25.74 | 25.62 | ↓$0.12 (-0.47%) | 25.56 | 25.74 | 12.11K |
Create an account or log in to view more rows.
$HYLD we want higher!!!
$HYLD I hope I never have to work for anyone again after this
$HYLD already bouncing back.
$HYLD It's coming
load 'em up.
$HYLD only getting stronger
$HYLD This is how I feel everyday holding this gem.
$HYLD bear trap
$HYLD the market is selling off
$HYLD LETS GOOOOOOOO!!!!!!!
$HYLD tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.