Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XHYF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 36.675 | -0.09 | -0.24% | 36.72 | 36.72 | 36.675 | 21 |
| Jun 06 2024 | 36.765 | -0.04 | -0.10% | 36.86 | 36.86 | 36.765 | 63 |
| Jun 05 2024 | 36.8008 | 0.07 | 0.19% | 36.82 | 36.82 | 36.8008 | 14 |
| Jun 04 2024 | 36.73 | 0.04 | 0.12% | 36.73 | 36.73 | 36.73 | 16 |
| Jun 03 2024 | 36.6864 | -0.23 | -0.62% | 36.71 | 36.71 | 36.6864 | 22 |
| May 31 2024 | 36.9152 | 0.15 | 0.41% | 36.8001 | 36.9152 | 36.8001 | 601 |
| May 30 2024 | 36.7651 | 0.07 | 0.18% | 36.7651 | 36.7651 | 36.7651 | 3 |
| May 29 2024 | 36.70 | -0.06 | -0.16% | 36.70 | 36.70 | 36.70 | 17 |
| May 28 2024 | 36.76 | -0.14 | -0.38% | 36.76 | 36.76 | 36.76 | 5 |
| May 24 2024 | 36.90 | 0.12 | 0.31% | 36.90 | 36.90 | 36.90 | 3 |
| May 23 2024 | 36.785 | -0.11 | -0.31% | 36.98 | 36.98 | 36.785 | 137 |
| May 22 2024 | 36.8981 | -0.10 | -0.26% | 36.8981 | 36.8981 | 36.8981 | 2 |
| May 21 2024 | 36.995 | 0.05 | 0.13% | 37.03 | 37.03 | 36.995 | 119 |
| May 20 2024 | 36.9466 | 0.00 | 0.00% | 36.99 | 36.99 | 36.9466 | 97 |
| May 17 2024 | 36.945 | -0.06 | -0.16% | 36.99 | 36.99 | 36.945 | 85 |
| May 16 2024 | 37.0057 | -0.04 | -0.11% | 37.10 | 37.10 | 37.0057 | 21,313 |
| May 15 2024 | 37.0461 | 0.21 | 0.56% | 37.01 | 37.0461 | 36.96 | 10,890 |
| May 14 2024 | 36.84 | 0.06 | 0.16% | 36.84 | 36.84 | 36.84 | 2 |
| May 13 2024 | 36.78 | 0.01 | 0.01% | 36.89 | 36.89 | 36.78 | 103 |
| May 10 2024 | 36.775 | -0.07 | -0.19% | 36.775 | 36.775 | 36.775 | 2 |
| May 09 2024 | 36.845 | -0.02 | -0.04% | 36.89 | 36.89 | 36.845 | 7 |
| May 08 2024 | 36.86 | -0.10 | -0.27% | 36.93 | 36.93 | 36.86 | 32 |
| May 07 2024 | 36.96 | 0.09 | 0.23% | 36.99 | 36.99 | 36.96 | 155 |
| May 06 2024 | 36.875 | 0.01 | 0.03% | 36.92 | 36.92 | 36.875 | 104 |
| May 03 2024 | 36.865 | 0.18 | 0.48% | 36.95 | 36.95 | 36.865 | 90 |
| May 02 2024 | 36.69 | 0.09 | 0.26% | 36.65 | 36.69 | 36.65 | 14 |
| May 01 2024 | 36.595 | -0.03 | -0.09% | 36.42 | 36.595 | 36.42 | 5 |
| Apr 30 2024 | 36.6264 | -0.11 | -0.30% | 36.6264 | 36.6264 | 36.6264 | 0 |
| Apr 29 2024 | 36.7358 | 0.08 | 0.21% | 36.7358 | 36.7358 | 36.7358 | 0 |
| Apr 26 2024 | 36.6582 | 0.08 | 0.21% | 36.75 | 36.75 | 36.6582 | 10 |
| Apr 25 2024 | 36.58 | -0.09 | -0.25% | 36.58 | 36.58 | 36.58 | 1 |
| Apr 24 2024 | 36.67 | -0.01 | -0.01% | 36.74 | 36.74 | 36.67 | 3 |
| Apr 23 2024 | 36.675 | 0.12 | 0.32% | 36.61 | 36.675 | 36.61 | 17 |
| Apr 22 2024 | 36.5598 | 0.12 | 0.33% | 36.52 | 36.59 | 36.52 | 118 |
| Apr 19 2024 | 36.44 | 0.03 | 0.08% | 36.41 | 36.44 | 36.41 | 82 |
| Apr 18 2024 | 36.41 | 0.01 | 0.04% | 36.35 | 36.41 | 36.35 | 86 |
| Apr 17 2024 | 36.395 | -0.02 | -0.04% | 36.38 | 36.395 | 36.38 | 92 |
| Apr 16 2024 | 36.41 | 0.01 | 0.03% | 36.34 | 36.41 | 36.34 | 5 |
| Apr 15 2024 | 36.40 | -0.20 | -0.53% | 36.62 | 36.62 | 36.40 | 834 |
| Apr 12 2024 | 36.595 | -0.06 | -0.15% | 36.56 | 36.595 | 36.56 | 87 |
| Apr 11 2024 | 36.65 | -0.03 | -0.08% | 36.66 | 36.66 | 36.65 | 5 |
| Apr 10 2024 | 36.6799 | -0.22 | -0.60% | 36.67 | 36.6799 | 36.67 | 206 |
| Apr 09 2024 | 36.90 | 0.05 | 0.15% | 36.89 | 36.90 | 36.89 | 2 |
| Apr 08 2024 | 36.845 | 0.07 | 0.20% | 36.76 | 36.845 | 36.76 | 113 |
| Apr 05 2024 | 36.77 | -0.02 | -0.05% | 36.77 | 36.77 | 36.77 | 44 |
| Apr 04 2024 | 36.79 | -0.07 | -0.18% | 37.00 | 37.00 | 36.79 | 105,520 |
| Apr 03 2024 | 36.855 | 0.03 | 0.08% | 36.77 | 36.855 | 36.77 | 28 |
| Apr 02 2024 | 36.825 | -0.08 | -0.22% | 36.77 | 36.85 | 36.77 | 45,202 |
| Apr 01 2024 | 36.9064 | -0.29 | -0.78% | 36.97 | 36.97 | 36.9064 | 224 |
| Mar 28 2024 | 37.195 | 0.02 | 0.05% | 37.195 | 37.195 | 37.195 | 3 |
| Mar 27 2024 | 37.175 | 0.04 | 0.12% | 37.14 | 37.175 | 37.14 | 4 |
| Mar 26 2024 | 37.1308 | -0.04 | -0.11% | 37.14 | 37.14 | 37.1308 | 107 |
| Mar 25 2024 | 37.17 | 0.06 | 0.15% | 37.09 | 37.17 | 37.09 | 10 |
| Mar 22 2024 | 37.1144 | -0.04 | -0.11% | 37.22 | 37.22 | 37.1144 | 3 |
| Mar 21 2024 | 37.1538 | 0.10 | 0.27% | 37.22 | 37.22 | 37.1538 | 86 |
| Mar 20 2024 | 37.0547 | 0.12 | 0.33% | 36.95 | 37.0547 | 36.95 | 9 |
| Mar 19 2024 | 36.9331 | 0.16 | 0.42% | 36.9331 | 36.9331 | 36.9331 | 10 |
| Mar 18 2024 | 36.7768 | 0.05 | 0.13% | 36.7768 | 36.7768 | 36.7768 | 1 |
| Mar 15 2024 | 36.7285 | -0.01 | -0.03% | 36.73 | 36.73 | 36.65 | 228 |
| Mar 14 2024 | 36.7385 | -0.13 | -0.37% | 36.77 | 36.77 | 36.7385 | 120 |
| Mar 13 2024 | 36.8731 | 0.02 | 0.05% | 36.91 | 36.91 | 36.8731 | 4 |
| Mar 12 2024 | 36.8552 | -0.02 | -0.07% | 36.88 | 36.88 | 36.8552 | 135 |
| Mar 11 2024 | 36.88 | 0.03 | 0.09% | 36.85 | 36.88 | 36.85 | 92 |
