Counterpoint High Yield Trend ETF (HYTR)
21.87
-0.03
(-0.14%)
USD |
NYSEARCA |
Nov 04, 16:00
HYTR Price: 21.87 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 21.94 | 21.94 | 21.87 | 21.87 | 1452.00 |
| Nov 01, 2024 | 21.94 | 21.94 | 21.89 | 21.90 | 5949.00 |
| Oct 31, 2024 | 21.87 | 21.91 | 21.87 | 21.88 | 4931.00 |
| Oct 30, 2024 | 21.92 | 21.96 | 21.91 | 21.91 | 16131.00 |
| Oct 29, 2024 | 21.88 | 21.93 | 21.88 | 21.93 | 475.00 |
| Oct 28, 2024 | 21.96 | 21.97 | 21.89 | 21.91 | 8508.00 |
| Oct 25, 2024 | 21.96 | 21.96 | 21.89 | 21.89 | 1736.00 |
| Oct 24, 2024 | 21.88 | 21.92 | 21.87 | 21.90 | 2934.00 |
| Oct 23, 2024 | 21.88 | 21.88 | 21.86 | 21.87 | 2860.00 |
| Oct 22, 2024 | 21.93 | 21.93 | 21.89 | 21.93 | 6104.00 |
| Oct 21, 2024 | 22.01 | 22.01 | 21.94 | 21.94 | 18352.00 |
| Oct 18, 2024 | 22.00 | 22.03 | 22.00 | 22.03 | 7237.00 |
| Oct 17, 2024 | 21.99 | 21.99 | 21.95 | 21.97 | 3869.00 |
| Oct 16, 2024 | 22.12 | 22.13 | 22.11 | 22.13 | 988.00 |
| Oct 15, 2024 | 22.12 | 22.12 | 22.08 | 22.08 | 6134.00 |
| Oct 14, 2024 | 22.07 | 22.10 | 22.06 | 22.10 | 2503.00 |
| Oct 11, 2024 | 22.04 | 22.07 | 22.04 | 22.04 | 4392.00 |
| Oct 10, 2024 | 22.03 | 22.06 | 22.00 | 22.01 | 11869.00 |
| Oct 09, 2024 | 22.03 | 22.04 | 22.03 | 22.04 | 1412.00 |
| Oct 08, 2024 | 22.03 | 22.07 | 22.00 | 22.01 | 7458.00 |
| Oct 07, 2024 | 22.08 | 22.08 | 22.03 | 22.03 | 574.00 |
| Oct 04, 2024 | 22.12 | 22.12 | 22.09 | 22.09 | 756.00 |
| Oct 03, 2024 | 22.15 | 22.15 | 22.11 | 22.11 | 827.00 |
| Oct 02, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 611.00 |
| Oct 01, 2024 | 22.19 | 22.19 | 22.15 | 22.16 | 1401.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.16
Minimum
Oct 19 2023
25.17
Maximum
Feb 12 2020
22.48
Average
22.17
Median
May 23 2022