IQ S&P High Yield Low Volatility Bond ETF (HYLV) Historical Stock Data
21.88 ↑0.00 (0.00%)
As of January 31, 2023, 3:51pm EST.
Historical Data
In the past 30 trading days, HYLV is up 0.06% a day on average. There have been 21 days where IQ S&P High Yield Low Volatility Bond ETF closed green and 9 days where HYLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 21.82 | 21.88 | ↑$0.06 (0.29%) | 21.82 | 21.88 | 5.51K |
| 2023-01-30 | 21.89 | 21.82 | ↓$0.07 (-0.32%) | 21.82 | 21.89 | 0.93K |
| 2023-01-27 | 21.90 | 21.92 | ↑$0.02 (0.08%) | 21.90 | 21.92 | 521 |
| 2023-01-26 | 21.96 | 21.85 | ↓$0.10 (-0.48%) | 21.80 | 21.96 | 26.73K |
| 2023-01-25 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.92 | 21.92 | 156 |
| 2023-01-24 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.92 | 21.92 | 6 |
| 2023-01-23 | 21.89 | 21.91 | ↑$0.02 (0.09%) | 21.88 | 21.94 | 1.69K |
| 2023-01-20 | 21.87 | 21.85 | ↓$0.02 (-0.09%) | 21.85 | 21.87 | 4.83K |
| 2023-01-19 | 21.88 | 21.91 | ↑$0.03 (0.13%) | 21.88 | 21.91 | 824 |
| 2023-01-18 | 22.01 | 22.01 | ↓$0.01 (-0.02%) | 22.01 | 22.01 | 1.11K |
| 2023-01-17 | 21.98 | 21.94 | ↓$0.04 (-0.20%) | 21.91 | 21.98 | 4.37K |
| 2023-01-13 | 21.93 | 21.98 | ↑$0.05 (0.23%) | 21.93 | 21.98 | 3.26K |
| 2023-01-12 | 21.89 | 21.96 | ↑$0.06 (0.30%) | 21.89 | 21.96 | 729 |
| 2023-01-11 | 21.88 | 21.88 | ↑$0.00 (0.00%) | 21.88 | 21.88 | 87 |
| 2023-01-10 | 21.78 | 21.80 | ↑$0.02 (0.09%) | 21.78 | 21.80 | 1.11K |
| 2023-01-09 | 21.77 | 21.83 | ↑$0.05 (0.25%) | 21.72 | 21.83 | 4.65K |
| 2023-01-06 | 21.52 | 21.74 | ↑$0.22 (1.00%) | 21.52 | 21.74 | 742 |
| 2023-01-05 | 21.47 | 21.49 | ↑$0.01 (0.07%) | 21.47 | 21.49 | 406 |
| 2023-01-04 | 21.45 | 21.49 | ↑$0.04 (0.16%) | 21.45 | 21.49 | 1.97K |
| 2023-01-03 | 21.33 | 21.36 | ↑$0.03 (0.14%) | 21.32 | 21.36 | 1.96K |
| 2022-12-30 | 21.24 | 21.24 | ↑$0.01 (0.03%) | 21.24 | 21.24 | 6.47K |
| 2022-12-29 | 21.17 | 21.26 | ↑$0.09 (0.40%) | 21.17 | 21.26 | 1.03K |
| 2022-12-28 | 21.41 | 21.31 | ↓$0.10 (-0.47%) | 21.31 | 21.41 | 5.07K |
| 2022-12-27 | 21.54 | 21.49 | ↓$0.05 (-0.23%) | 21.47 | 21.54 | 8.16K |
| 2022-12-23 | 21.58 | 21.60 | ↑$0.02 (0.09%) | 21.58 | 21.62 | 803 |
| 2022-12-22 | 21.61 | 21.59 | ↓$0.02 (-0.11%) | 21.57 | 21.61 | 5.10K |
| 2022-12-21 | 21.64 | 21.64 | ↓$0.00 (0.00%) | 21.61 | 21.65 | 2.31K |
| 2022-12-20 | 21.45 | 21.53 | ↑$0.07 (0.35%) | 21.45 | 21.53 | 15.40K |
| 2022-12-19 | 21.57 | 21.57 | ↑$0.00 (0.00%) | 21.57 | 21.57 | 89 |
| 2022-12-16 | 21.66 | 21.67 | ↑$0.01 (0.06%) | 21.63 | 21.67 | 4.61K |
Create an account or log in to view more rows.
$HYLV the market is selling off
$HYLV 5 minute looks sexy
$HYLV Holding Strong since January ??????????
$HYLV Felling good about next week!!
$HYLV buy more doomers!!!
$HYLV just go up
$HYLV tomorrow will be an explosion day
I believe it!
$HYLV HOLDING LONG AND STRONG!!!
$HYLV I already know
tomorrow the bulls going to say "next week" just like every week.
$HYLV MAY RIP TOMORROW