Counterpoint High Yield Trend ETF (HYTR)
21.96
+0.01
(+0.05%)
USD |
NYSEARCA |
Nov 21, 16:00
HYTR Price: 21.96 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 21.95 | 21.96 | 21.95 | 21.96 | 5024.00 |
| Nov 20, 2024 | 21.91 | 22.03 | 21.91 | 21.94 | 3696.00 |
| Nov 19, 2024 | 21.90 | 21.99 | 21.90 | 21.98 | 15239.00 |
| Nov 18, 2024 | 21.85 | 21.92 | 21.85 | 21.90 | 4163.00 |
| Nov 15, 2024 | 21.86 | 21.86 | 21.83 | 21.85 | 5006.00 |
| Nov 14, 2024 | 21.96 | 21.96 | 21.87 | 21.91 | 2259.00 |
| Nov 13, 2024 | 22.08 | 22.08 | 22.02 | 22.04 | 559.00 |
| Nov 12, 2024 | 22.08 | 22.08 | 22.03 | 22.03 | 2096.00 |
| Nov 11, 2024 | 22.16 | 22.16 | 22.12 | 22.12 | 351.00 |
| Nov 08, 2024 | 22.12 | 22.15 | 22.11 | 22.12 | 4096.00 |
| Nov 07, 2024 | 22.06 | 22.09 | 22.04 | 22.08 | 1754.00 |
| Nov 06, 2024 | 21.96 | 22.02 | 21.96 | 21.97 | 10397.00 |
| Nov 05, 2024 | 21.90 | 21.96 | 21.88 | 21.95 | 6614.00 |
| 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 |
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
22.15
Median
Oct 02 2024