ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

HFR Global X Active Ultra Short Term Investment Grade Bond ETF

9.95
0.00 (0.00%)
Jun 19 2024 - Closed
Delayed by 15 minutes

HFR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 9.95 0.00 0.00% 9.95 9.96 9.95 4,079
Jun 17 2024 9.95 0.00 0.00% 9.96 9.96 9.95 15,548
Jun 14 2024 9.95 0.01 0.10% 9.95 9.96 9.95 15,099
Jun 13 2024 9.94 -0.01 -0.10% 9.94 9.94 9.94 2,500
Jun 12 2024 9.95 0.01 0.10% 9.94 9.95 9.94 4,436
Jun 11 2024 9.94 0.01 0.10% 9.93 9.94 9.93 9,096
Jun 10 2024 9.93 0.00 0.00% 9.93 9.94 9.93 18,158
Jun 07 2024 9.93 0.01 0.10% 9.93 9.94 9.93 17,370
Jun 06 2024 9.92 -0.01 -0.10% 9.93 9.93 9.92 25,134
Jun 05 2024 9.93 0.02 0.20% 9.92 9.94 9.92 38,659
Jun 04 2024 9.91 0.01 0.10% 9.91 9.92 9.91 23,950
Jun 03 2024 9.90 0.00 0.00% 9.91 9.91 9.90 17,263
May 31 2024 9.90 -0.02 -0.20% 9.90 9.90 9.89 13,360
May 30 2024 9.92 0.00 0.00% 9.92 9.92 9.92 44,400
May 29 2024 9.92 -0.01 -0.10% 9.92 9.93 9.92 1,642
May 28 2024 9.93 0.00 0.00% 9.93 9.93 9.93 6,235
May 27 2024 9.93 0.00 0.00% 9.93 9.93 9.93 6,125
May 24 2024 9.93 0.01 0.10% 9.92 9.93 9.92 1,110
May 23 2024 9.92 0.00 0.00% 9.93 9.93 9.92 2,720
May 22 2024 9.92 -0.01 -0.10% 9.93 9.93 9.92 11,265
May 21 2024 9.93 0.01 0.10% 9.93 9.93 9.93 5,097
May 17 2024 9.92 -0.01 -0.10% 9.93 9.93 9.92 2,251
May 16 2024 9.93 0.01 0.10% 9.92 9.93 9.92 2,200
May 15 2024 9.92 0.01 0.10% 9.91 9.92 9.91 5,710
May 14 2024 9.91 0.00 0.00% 9.91 9.92 9.91 24,469
May 13 2024 9.91 0.00 0.00% 9.91 9.92 9.91 10,064
May 10 2024 9.91 0.00 0.00% 9.90 9.91 9.90 7,112
May 09 2024 9.91 -0.01 -0.10% 9.91 9.92 9.91 46,234
May 08 2024 9.92 0.01 0.10% 9.90 9.92 9.90 5,286
May 07 2024 9.91 0.00 0.00% 9.90 9.91 9.90 8,656
May 06 2024 9.91 0.01 0.10% 9.90 9.91 9.90 7,834
May 03 2024 9.90 0.01 0.10% 9.90 9.90 9.89 33,350
May 02 2024 9.89 0.01 0.10% 9.87 9.89 9.87 9,409
May 01 2024 9.88 0.00 0.00% 9.89 9.89 9.88 7,500
Apr 30 2024 9.88 0.00 0.00% 9.89 9.89 9.88 17,855
Apr 29 2024 9.88 -0.04 -0.40% 9.89 9.89 9.88 46,469
Apr 26 2024 9.92 0.00 0.00% 9.91 9.92 9.91 30,500
Apr 25 2024 9.92 0.00 0.00% 9.92 9.92 9.91 34,447
Apr 24 2024 9.92 0.01 0.10% 9.93 9.93 9.92 6,752
Apr 23 2024 9.91 0.00 0.00% 9.91 9.92 9.91 16,440
Apr 22 2024 9.91 0.00 0.00% 9.91 9.92 9.91 21,994
Apr 19 2024 9.91 0.00 0.00% 9.91 9.92 9.91 16,091
Apr 18 2024 9.91 0.00 0.00% 9.91 9.92 9.91 4,869
Apr 17 2024 9.91 0.00 0.00% 9.90 9.91 9.90 10,303
Apr 16 2024 9.91 0.00 0.00% 9.92 9.92 9.91 3,158
Apr 15 2024 9.91 0.00 0.00% 9.90 9.92 9.90 23,930
Apr 12 2024 9.91 0.01 0.10% 9.90 9.92 9.90 55,288
Apr 11 2024 9.90 0.00 0.00% 9.91 9.91 9.90 14,266
Apr 10 2024 9.90 -0.01 -0.10% 9.91 9.91 9.90 14,573
Apr 09 2024 9.91 0.00 0.00% 9.91 9.91 9.91 8,934
Apr 08 2024 9.91 0.00 0.00% 9.89 9.91 9.89 59,190
Apr 05 2024 9.91 0.01 0.10% 9.91 9.91 9.90 33,561
Apr 04 2024 9.90 0.00 0.00% 9.90 9.91 9.90 88,940
Apr 03 2024 9.90 0.00 0.00% 9.90 9.90 9.89 14,338
Apr 02 2024 9.90 0.02 0.20% 9.88 9.90 9.88 7,591
Apr 01 2024 9.88 0.00 0.00% 9.90 9.90 9.88 33,323
Mar 28 2024 9.88 -0.02 -0.20% 9.88 9.89 9.88 6,536
Mar 27 2024 9.90 -0.02 -0.20% 9.90 9.90 9.89 15,959
Mar 26 2024 9.92 0.00 0.00% 9.94 9.94 9.92 24,550
Mar 25 2024 9.92 0.00 0.00% 9.92 9.94 9.92 6,006
Mar 22 2024 9.92 0.00 0.00% 9.93 9.93 9.92 31,755
Mar 21 2024 9.92 0.00 0.00% 9.91 9.93 9.91 31,962

Your Recent History

Delayed Upgrade Clock