CP High Yield Trend ETF (HYTR)

Exchange: NYSE ARCA

$23.81 ($0.04) 0.19%

Data as of Dec. 3, 2021

Dec. 3, 2021
CP High Yield Trend ETF - Daily Information
Click for more stock information on CP High Yield Trend ETF.
Daily Information Data
Date Dec. 3, 2021
Open $23.79
Previous Close $23.81
High $23.83
Low $23.75
Adjusted Open $23.79
Previous Adjusted Close $23.81
Adjusted High $23.83
Adjusted Low $23.75

About CP High Yield Trend ETF (HYTR)

Northern Lights Fund Trust III CP High Yield Trend ETF

Historical Stock Data for CP High Yield Trend ETF (HYTR)
Date Open High Low Close Adj.Close Volume
2021-12-03 $23.79 $23.83 $23.75 $23.81 $23.81 3,215
2021-12-02 $23.74 $23.77 $23.74 $23.76 $23.76 1,368
2021-12-01 $23.75 $23.78 $23.75 $23.76 $23.76 215
2021-11-30 $23.82 $23.82 $23.74 $23.78 $23.78 3,823
2021-11-29 $23.72 $23.77 $23.69 $23.77 $23.77 2,441
2021-11-26 $23.64 $23.71 $23.64 $23.69 $23.69 204
2021-11-24 $23.71 $23.71 $23.61 $23.67 $23.67 1,280
2021-11-23 $23.73 $23.73 $23.67 $23.68 $23.68 2,608
2021-11-22 $23.69 $23.80 $23.69 $23.73 $23.73 926
2021-11-19 $23.82 $23.84 $23.79 $23.82 $23.82 411
2021-11-18 $23.85 $23.86 $23.82 $23.83 $23.83 791
2021-11-17 $23.91 $23.91 $23.84 $23.84 $23.84 1,272
2021-11-16 $23.98 $23.98 $23.84 $23.88 $23.88 1,470
2021-11-15 $26.31 $26.31 $23.87 $23.87 $23.87 835
2021-11-12 $23.98 $23.98 $23.91 $23.98 $23.92 3,191
2021-11-11 $24.05 $24.05 $23.99 $23.99 $23.93 686
2021-11-10 $24.35 $24.35 $24.01 $24.01 $23.94 3,787
2021-11-09 $24.11 $24.14 $24.10 $24.14 $24.07 2,743
2021-11-08 $24.17 $24.17 $24.12 $24.12 $24.05 10,749
2021-11-05 $24.11 $24.13 $24.11 $24.13 $24.06 309
2021-11-04 $24.00 $24.07 $24.00 $24.06 $23.99 4,064
2021-11-03 $23.92 $23.95 $23.92 $23.95 $23.88 100
2021-11-02 $23.90 $23.94 $23.90 $23.94 $23.87 1,088
2021-11-01 $23.94 $23.94 $23.90 $23.91 $23.84 643
2021-10-29 $23.92 $23.92 $23.90 $23.92 $23.86 214
2021-10-28 $23.96 $23.96 $23.93 $23.94 $23.88 3,690
2021-10-27 $23.93 $23.95 $23.92 $23.92 $23.86 766
2021-10-26 $23.92 $23.94 $23.92 $23.94 $23.88 102
2021-10-25 $23.90 $23.95 $23.90 $23.95 $23.88 658
2021-10-22 $23.93 $23.93 $23.89 $23.89 $23.83 243
2021-10-21 $23.98 $24.00 $23.94 $23.94 $23.87 211
2021-10-20 $23.99 $23.99 $23.99 $23.99 $23.93 105
2021-10-19 $23.98 $24.01 $23.98 $23.98 $23.92 3,109
2021-10-18 $23.96 $23.96 $23.94 $23.94 $23.88 100
2021-10-15 $24.01 $24.01 $23.99 $23.99 $23.93 100
2021-10-14 $24.05 $24.08 $24.05 $24.08 $23.94 395
2021-10-13 $23.96 $23.98 $23.96 $23.96 $23.82 203
2021-10-12 $23.91 $23.94 $23.91 $23.94 $23.81 214
2021-10-11 $23.99 $23.99 $23.92 $23.92 $23.79 503
2021-10-08 $24.05 $24.05 $23.94 $23.99 $23.85 4,805
2021-10-07 $24.08 $24.15 $24.06 $24.06 $23.92 4,180
2021-10-06 $24.03 $24.03 $24.02 $24.02 $23.88 593
2021-10-05 $24.07 $24.07 $24.07 $24.07 $23.93 134
2021-10-04 $24.09 $24.09 $24.09 $24.09 $23.95 116
2021-10-01 $24.15 $24.15 $24.15 $24.15 $24.01 291
2021-09-30 $24.12 $24.15 $24.06 $24.12 $23.98 795
2021-09-29 $24.12 $24.13 $24.12 $24.13 $23.99 104
2021-09-28 $24.16 $24.16 $24.09 $24.09 $23.95 1,224
2021-09-27 $24.17 $24.20 $24.17 $24.20 $24.06 160
2021-09-24 $24.26 $24.26 $24.21 $24.21 $24.07 332
2021-09-23 $24.26 $24.29 $24.24 $24.24 $24.10 225
2021-09-22 $24.20 $24.23 $24.20 $24.23 $24.09 139
2021-09-21 $24.22 $24.22 $24.18 $24.18 $24.04 193
2021-09-20 $24.17 $24.17 $24.14 $24.14 $24.00 676
2021-09-17 $24.25 $24.28 $24.24 $24.26 $24.13 1,809
2021-09-16 $24.24 $24.29 $24.24 $24.29 $24.15 883
2021-09-15 $24.28 $24.28 $24.25 $24.25 $24.11 158
2021-09-14 $24.31 $24.31 $24.31 $24.31 $24.10 106
2021-09-13 $24.31 $24.31 $24.31 $24.31 $24.11 135
2021-09-10 $24.27 $24.29 $24.26 $24.27 $24.07 2,057
2021-09-09 $24.30 $24.30 $24.25 $24.27 $24.07 2,656
2021-09-08 $24.25 $24.26 $24.22 $24.26 $24.06 4,267
2021-09-07 $24.33 $24.33 $24.26 $24.26 $24.06 150
2021-09-03 $24.33 $24.33 $24.30 $24.31 $24.11 970
2021-09-02 $24.31 $24.31 $24.31 $24.31 $24.10 104
2021-09-01 $24.27 $24.29 $24.27 $24.29 $24.08 238
2021-08-31 $24.22 $24.25 $24.22 $24.25 $24.04 1,015
2021-08-30 $24.25 $24.26 $24.25 $24.26 $24.06 4,751
2021-08-27 $24.15 $24.26 $24.15 $24.26 $24.06 1,643
2021-08-26 $24.17 $24.17 $24.16 $24.16 $23.95 292
2021-08-25 $24.15 $24.17 $24.15 $24.17 $23.97 639
2021-08-24 $24.10 $24.14 $24.10 $24.14 $23.94 76,991
2021-08-23 $24.09 $24.11 $24.06 $24.11 $23.91 217
2021-08-20 $24.00 $24.04 $24.00 $24.04 $23.83 214
2021-08-19 $23.96 $24.01 $23.96 $24.01 $23.81 290
2021-08-18 $24.01 $24.02 $24.00 $24.00 $23.79 1,160
2021-08-17 $24.06 $24.06 $24.04 $24.04 $23.84 466
2021-08-16 $24.08 $24.08 $24.05 $24.07 $23.87 1,627
2021-08-13 $24.05 $24.08 $24.05 $24.08 $23.87 420
2021-08-12 $24.35 $24.35 $24.09 $24.12 $23.82 435
2021-08-11 $24.10 $24.11 $24.09 $24.11 $23.81 344
2021-08-10 $24.36 $24.36 $24.08 $24.08 $23.77 1,593
2021-08-09 $24.12 $24.12 $24.12 $24.12 $23.82 312
2021-08-06 $24.42 $24.42 $24.16 $24.16 $23.86 452
2021-08-05 $24.15 $24.20 $24.15 $24.18 $23.88 1,055
2021-08-04 $24.18 $24.18 $24.15 $24.16 $23.86 924
2021-08-03 $24.18 $24.19 $24.18 $24.19 $23.88 105
2021-08-02 $24.50 $24.50 $24.19 $24.19 $23.88 477
2021-07-30 $24.49 $24.49 $24.22 $24.22 $23.92 678
2021-07-29 $24.47 $24.47 $24.21 $24.25 $23.94 424
2021-07-28 $24.23 $24.23 $24.22 $24.22 $23.92 208
2021-07-27 $24.16 $24.20 $24.16 $24.20 $23.90 292
2021-07-26 $24.26 $24.26 $24.23 $24.23 $23.93 248
2021-07-23 $24.25 $24.25 $24.24 $24.25 $23.94 169,302
2021-07-22 $24.22 $24.22 $24.22 $24.22 $23.92 8
2021-07-21 $24.19 $24.20 $24.19 $24.20 $23.90 103
2021-07-20 $24.11 $24.14 $24.11 $24.14 $23.83 1,071
2021-07-19 $24.10 $24.10 $24.03 $24.03 $23.73 954
2021-07-16 $24.24 $24.24 $24.19 $24.19 $23.89 4,000
2021-07-15 $24.22 $24.23 $24.22 $24.23 $23.93 292
2021-07-14 $24.32 $24.32 $24.31 $24.31 $23.94 806
2021-07-13 $24.36 $24.36 $24.29 $24.29 $23.91 413
2021-07-12 $24.35 $24.35 $24.34 $24.35 $23.97 230
2021-07-09 $24.36 $24.37 $24.33 $24.34 $23.96 1,707
2021-07-08 $24.30 $24.33 $24.30 $24.33 $23.95 563
2021-07-07 $24.37 $24.37 $24.37 $24.37 $23.99 139
2021-07-06 $24.36 $24.36 $24.36 $24.36 $23.98 369
2021-07-02 $24.33 $24.37 $24.33 $24.37 $23.99 169
2021-07-01 $24.35 $24.35 $24.33 $24.33 $23.95 941
2021-06-30 $24.52 $24.52 $24.25 $24.28 $23.90 7,070
2021-06-29 $24.26 $24.28 $24.26 $24.28 $23.90 723
2021-06-28 $24.26 $24.26 $24.23 $24.26 $23.88 2,071
2021-06-25 $24.25 $24.26 $24.21 $24.26 $23.88 5,869
2021-06-24 $24.21 $24.23 $24.21 $24.23 $23.85 6,729
2021-06-23 $24.21 $24.21 $24.18 $24.18 $23.81 978
2021-06-22 $24.18 $24.18 $24.15 $24.18 $23.80 265
2021-06-21 $24.15 $24.17 $24.14 $24.17 $23.79 210
2021-06-18 $24.14 $24.14 $24.10 $24.12 $23.74 1,732
2021-06-17 $24.13 $24.18 $24.13 $24.15 $23.77 15,665
2021-06-16 $24.15 $24.16 $24.11 $24.13 $23.76 1,776
2021-06-15 $24.15 $24.18 $24.13 $24.16 $23.79 4,158
2021-06-14 $24.22 $24.24 $24.19 $24.23 $23.79 2,820
2021-06-11 $24.26 $24.27 $24.22 $24.25 $23.81 2,074
2021-06-10 $24.24 $24.24 $24.24 $24.24 $23.80 129
2021-06-09 $24.17 $24.23 $24.17 $24.20 $23.76 5,319
2021-06-08 $24.21 $24.21 $24.15 $24.18 $23.74 1,342
2021-06-07 $24.15 $24.18 $24.14 $24.16 $23.72 31,385
2021-06-04 $24.14 $24.15 $24.14 $24.15 $23.71 109
2021-06-03 $24.08 $24.10 $24.06 $24.10 $23.67 286
2021-06-02 $24.16 $24.16 $24.12 $24.15 $23.71 4,793
2021-06-01 $24.08 $24.11 $24.06 $24.11 $23.67 206
2021-05-28 $24.10 $24.10 $24.05 $24.05 $23.61 408
2021-05-27 $24.08 $24.08 $24.04 $24.05 $23.61 608
2021-05-26 $24.05 $24.06 $24.05 $24.06 $23.62 414
2021-05-25 $24.05 $24.05 $24.03 $24.05 $23.61 203
2021-05-24 $24.05 $24.05 $24.05 $24.05 $23.62 208
2021-05-21 $24.01 $24.02 $24.00 $24.02 $23.58 1,701
2021-05-20 $23.92 $24.01 $23.92 $23.98 $23.54 3,286
2021-05-19 $23.88 $23.89 $23.88 $23.89 $23.46 188
2021-05-18 $24.02 $24.03 $23.96 $23.96 $23.53 541
2021-05-17 $24.03 $24.03 $24.00 $24.01 $23.57 739
2021-05-14 $24.03 $24.04 $24.02 $24.04 $23.60 672
2021-05-13 $24.04 $24.06 $24.02 $24.04 $23.54 59,354
2021-05-12 $24.03 $24.04 $23.97 $23.97 $23.47 423
2021-05-11 $24.05 $24.08 $24.04 $24.08 $23.57 201
2021-05-10 $24.16 $24.16 $24.11 $24.11 $23.60 207
2021-05-07 $24.18 $24.18 $24.16 $24.16 $23.65 108
2021-05-06 $24.11 $24.14 $24.11 $24.14 $23.63 111
2021-05-05 $24.10 $24.16 $24.10 $24.16 $23.65 100
2021-05-04 $24.05 $24.10 $24.05 $24.10 $23.59 104
2021-05-03 $24.14 $24.14 $24.13 $24.13 $23.62 100
2021-04-30 $24.10 $24.13 $24.10 $24.12 $23.61 312
2021-04-29 $24.12 $24.12 $24.09 $24.11 $23.60 486
2021-04-28 $24.03 $24.10 $24.03 $24.10 $23.59 355
2021-04-27 $24.09 $24.09 $24.05 $24.06 $23.56 1,230
2021-04-26 $24.08 $24.08 $24.08 $24.08 $23.57 107
2021-04-23 $24.08 $24.09 $24.08 $24.09 $23.58 103
2021-04-22 $24.09 $24.10 $24.04 $24.04 $23.53 1,723
2021-04-21 $24.02 $24.06 $24.02 $24.06 $23.55 143
2021-04-20 $23.98 $24.00 $23.98 $24.00 $23.49 104
2021-04-19 $24.06 $24.06 $24.04 $24.04 $23.54 190
2021-04-16 $24.11 $24.11 $24.07 $24.08 $23.57 1,071
2021-04-15 $23.79 $24.12 $23.79 $24.12 $23.61 310
2021-04-14 $24.14 $24.14 $24.10 $24.10 $23.52 101
2021-04-13 $24.07 $24.11 $24.07 $24.11 $23.53 136
2021-04-12 $24.08 $24.10 $24.08 $24.10 $23.52 105
2021-04-09 $24.09 $24.12 $24.09 $24.12 $23.54 103
2021-04-08 $24.14 $24.14 $24.14 $24.14 $23.56 5
2021-04-07 $24.14 $24.14 $24.13 $24.13 $23.55 135
2021-04-06 $24.12 $24.14 $24.12 $24.14 $23.56 100
2021-04-05 $24.08 $24.10 $24.08 $24.09 $23.51 998
2021-04-01 $24.05 $24.07 $24.05 $24.07 $23.49 349
2021-03-31 $23.97 $24.02 $23.97 $24.02 $23.45 111
2021-03-30 $23.94 $23.96 $23.92 $23.92 $23.35 857
2021-03-29 $23.94 $23.98 $23.93 $23.98 $23.41 1,241
2021-03-26 $23.90 $23.95 $23.90 $23.95 $23.38 101
2021-03-25 $23.86 $23.88 $23.85 $23.88 $23.31 869
2021-03-24 $23.92 $23.92 $23.87 $23.87 $23.29 2,778
2021-03-23 $23.80 $23.82 $23.80 $23.82 $23.25 205
2021-03-22 $23.81 $23.82 $23.81 $23.82 $23.25 110
2021-03-19 $23.64 $23.75 $23.64 $23.75 $23.18 111
2021-03-18 $23.73 $23.73 $23.66 $23.66 $23.09 174
2021-03-17 $23.74 $23.83 $23.74 $23.83 $23.26 111
2021-03-16 $23.84 $23.85 $23.77 $23.77 $23.20 898
2021-03-15 $23.83 $23.86 $23.83 $23.86 $23.29 100
2021-03-12 $23.93 $23.93 $23.93 $23.93 $23.28 101
2021-03-11 $24.04 $24.04 $23.97 $23.98 $23.33 271
2021-03-10 $23.88 $23.91 $23.88 $23.91 $23.27 104
2021-03-09 $23.86 $23.86 $23.83 $23.83 $23.19 102
2021-03-08 $23.93 $23.93 $23.80 $23.80 $23.16 272
2021-03-05 $23.88 $23.97 $23.88 $23.97 $23.33 5,100
2021-03-04 $24.05 $24.05 $23.90 $23.90 $23.26 672
2021-03-03 $24.06 $24.06 $24.01 $24.01 $23.36 288
2021-03-02 $24.10 $24.10 $24.07 $24.07 $23.42 3,312
2021-03-01 $23.63 $24.11 $23.63 $24.11 $23.46 355
2021-02-26 $23.96 $23.96 $23.89 $23.89 $23.24 106
2021-02-25 $24.08 $24.08 $23.94 $23.94 $23.29 185
2021-02-24 $24.09 $24.13 $24.09 $24.13 $23.47 204
2021-02-23 $24.04 $24.12 $24.04 $24.12 $23.47 110
2021-02-22 $24.13 $24.13 $24.07 $24.07 $23.42 116
2021-02-19 $24.16 $24.16 $24.12 $24.12 $23.47 22,790
2021-02-18 $24.12 $24.14 $24.10 $24.14 $23.48 6,409
2021-02-17 $24.12 $24.16 $24.12 $24.16 $23.50 500
2021-02-16 $24.19 $24.19 $24.16 $24.16 $23.51 3,311
2021-02-12 $24.17 $24.22 $24.17 $24.22 $23.56 116
2021-02-11 $24.24 $24.24 $24.24 $24.24 $23.52 74
2021-02-10 $24.26 $24.26 $24.24 $24.24 $23.51 208
2021-02-09 $24.24 $24.26 $24.23 $24.23 $23.51 1,815
2021-02-08 $24.27 $24.27 $24.27 $24.27 $23.55 44
2021-02-05 $24.22 $24.22 $24.21 $24.21 $23.48 101
2021-02-04 $24.18 $24.18 $24.18 $24.18 $23.45 200
2021-02-03 $24.11 $24.13 $24.11 $24.13 $23.41 117
2021-02-02 $24.13 $24.13 $24.12 $24.12 $23.40 3,389
2021-02-01 $23.96 $24.04 $23.96 $24.04 $23.32 124
2021-01-29 $24.04 $24.04 $23.96 $23.96 $23.25 105
2021-01-28 $23.99 $24.04 $23.99 $24.04 $23.32 105
2021-01-27 $23.94 $23.98 $23.94 $23.98 $23.26 101
2021-01-26 $24.06 $24.06 $24.05 $24.05 $23.33 203
2021-01-25 $24.05 $24.06 $24.04 $24.06 $23.34 11,522
2021-01-22 $24.03 $24.07 $24.03 $24.07 $23.35 375
2021-01-21 $24.10 $24.12 $24.10 $24.12 $23.40 105
2021-01-20 $24.14 $24.14 $24.12 $24.12 $23.40 201
2021-01-19 $24.02 $24.07 $24.02 $24.07 $23.35 100
2021-01-15 $24.03 $24.05 $24.02 $24.02 $23.30 39,434
2021-01-14 $24.04 $24.04 $24.04 $24.04 $23.32 120
2021-01-13 $24.03 $24.05 $24.03 $24.05 $23.33 1,325
2021-01-12 $23.92 $23.99 $23.92 $23.99 $23.27 312
2021-01-11 $23.99 $23.99 $23.97 $23.97 $23.25 103
2021-01-08 $24.07 $24.07 $24.07 $24.07 $23.35 160
2021-01-07 $24.03 $24.05 $24.03 $24.05 $23.33 320
2021-01-06 $23.97 $23.98 $23.97 $23.98 $23.26 100
2021-01-05 $24.02 $24.02 $24.02 $24.02 $23.30 159
2021-01-04 $24.02 $24.02 $24.02 $24.02 $23.30 1
2020-12-31 $24.01 $24.07 $24.01 $24.07 $23.35 100
2020-12-30 $24.07 $24.07 $24.04 $24.04 $23.32 100
2020-12-29 $24.02 $24.06 $24.01 $24.01 $23.29 2,051
2020-12-28 $24.06 $24.06 $24.00 $24.00 $23.29 100
2020-12-24 $23.96 $23.99 $23.96 $23.99 $23.27 100
2020-12-23 $23.92 $23.93 $23.92 $23.93 $23.22 4,708
2020-12-22 $23.79 $23.84 $23.79 $23.84 $23.13 102
2020-12-21 $23.82 $23.82 $23.78 $23.81 $23.10 859
2020-12-18 $23.87 $23.90 $23.86 $23.90 $23.18 1,254
2020-12-17 $23.84 $23.88 $23.84 $23.88 $23.17 133
2020-12-16 $23.88 $23.88 $23.84 $23.84 $23.13 100
2020-12-15 $23.79 $23.88 $23.79 $23.88 $23.16 156
2020-12-14 $24.03 $24.03 $23.97 $23.97 $23.09 100
2020-12-11 $23.93 $23.97 $23.93 $23.97 $23.09 100
2020-12-10 $23.95 $23.99 $23.95 $23.99 $23.11 103
2020-12-09 $23.95 $23.95 $23.95 $23.95 $23.07 100
2020-12-08 $24.02 $24.02 $24.01 $24.01 $23.12 204
2020-12-07 $23.97 $24.00 $23.97 $24.00 $23.12 104
2020-12-04 $24.01 $24.02 $24.01 $24.02 $23.14 105
2020-12-03 $22.03 $23.94 $22.03 $23.94 $23.06 301
2020-12-02 $23.81 $23.91 $23.81 $23.91 $23.03 100
2020-12-01 $23.90 $23.90 $23.83 $23.86 $22.99 1,194
2020-11-30 $23.74 $23.77 $23.73 $23.77 $22.90 2,848
2020-11-27 $23.84 $23.84 $23.80 $23.80 $22.92 100
2020-11-25 $23.77 $23.78 $23.76 $23.76 $22.89 201
2020-11-24 $23.80 $23.80 $23.76 $23.76 $22.89 104
2020-11-23 $23.68 $23.71 $23.68 $23.71 $22.84 2,700
2020-11-20 $23.70 $23.70 $23.65 $23.66 $22.79 680
2020-11-19 $23.70 $23.70 $23.70 $23.70 $22.83 4
2020-11-18 $21.84 $23.69 $21.84 $23.63 $22.76 202
2020-11-17 $23.65 $23.69 $23.65 $23.69 $22.82 309
2020-11-16 $23.58 $23.66 $23.58 $23.66 $22.79 100
2020-11-13 $23.51 $23.53 $23.49 $23.53 $22.66 2,801
2020-11-12 $23.64 $23.64 $23.57 $23.57 $22.61 134
2020-11-11 $23.72 $23.72 $23.70 $23.70 $22.73 4,562
2020-11-10 $23.70 $23.74 $23.70 $23.74 $22.77 5,779
2020-11-09 $23.89 $23.89 $23.75 $23.75 $22.78 100
2020-11-06 $23.64 $23.64 $23.57 $23.57 $22.61 105
2020-11-05 $23.64 $23.65 $23.64 $23.65 $22.68 734
2020-11-04 $23.46 $23.55 $23.46 $23.55 $22.59 137
2020-11-03 $23.16 $23.33 $23.16 $23.33 $22.38 102
2020-11-02 $23.13 $23.13 $23.11 $23.13 $22.18 10,933
2020-10-30 $22.99 $23.08 $22.99 $23.08 $22.13 100
2020-10-29 $22.98 $23.02 $22.98 $23.02 $22.08 101
2020-10-28 $23.03 $23.03 $22.96 $22.96 $22.03 101
2020-10-27 $23.18 $23.18 $23.16 $23.16 $22.22 100
2020-10-26 $23.23 $23.23 $23.14 $23.17 $22.22 3,480
2020-10-23 $23.36 $23.36 $23.35 $23.35 $22.40 101
2020-10-22 $23.27 $23.33 $23.27 $23.33 $22.38 683
2020-10-21 $23.26 $23.29 $23.26 $23.29 $22.34 100
2020-10-20 $23.33 $23.33 $23.30 $23.30 $22.35 105
2020-10-19 $23.28 $23.28 $23.21 $23.21 $22.26 111
2020-10-16 $23.35 $23.35 $23.31 $23.31 $22.36 200
2020-10-15 $21.16 $23.32 $21.16 $23.32 $22.37 300
2020-10-14 $23.48 $23.48 $23.38 $23.40 $22.38 30,047
2020-10-13 $23.46 $23.47 $23.46 $23.47 $22.44 364
2020-10-12 $23.46 $23.56 $23.46 $23.56 $22.53 101
2020-10-09 $23.46 $23.46 $23.43 $23.46 $22.43 565
2020-10-08 $23.44 $23.44 $23.43 $23.43 $22.40 100
2020-10-07 $23.36 $23.37 $23.36 $23.37 $22.35 200
2020-10-06 $23.39 $23.39 $23.34 $23.34 $22.32 294
2020-10-05 $23.25 $23.34 $23.25 $23.34 $22.32 203
2020-10-02 $23.18 $23.23 $23.18 $23.23 $22.22 200
2020-10-01 $23.25 $23.25 $23.24 $23.24 $22.23 100
2020-09-30 $23.09 $23.19 $23.09 $23.19 $22.18 100
2020-09-29 $23.06 $23.11 $23.05 $23.11 $22.10 200
2020-09-28 $23.08 $23.09 $23.08 $23.09 $22.08 100
2020-09-25 $22.97 $23.00 $22.94 $22.99 $21.98 900
2020-09-24 $22.99 $22.99 $22.99 $22.99 $21.98 647
2020-09-23 $23.16 $23.16 $22.98 $22.98 $21.98 647
2020-09-22 $23.09 $23.17 $23.09 $23.17 $22.16 553
2020-09-21 $23.15 $23.15 $23.03 $23.10 $22.09 1,833
2020-09-18 $23.36 $23.36 $23.23 $23.26 $22.25 2,395
2020-09-17 $23.31 $23.31 $23.31 $23.31 $22.29 14
2020-09-16 $23.32 $23.32 $23.32 $23.32 $22.30 100
2020-09-15 $23.35 $23.35 $23.32 $23.32 $22.30 100
2020-09-14 $23.41 $23.41 $23.38 $23.38 $22.28 390
2020-09-11 $23.38 $23.40 $23.34 $23.40 $22.30 924
2020-09-10 $23.38 $23.38 $23.38 $23.38 $22.28 995
2020-09-09 $23.38 $23.47 $23.38 $23.47 $22.37 299
2020-09-08 $23.29 $23.40 $23.29 $23.30 $22.20 1,624
2020-09-04 $25.08 $25.08 $23.36 $23.45 $22.34 1,714
2020-09-03 $23.46 $23.52 $23.46 $23.52 $22.41 368
2020-09-02 $23.64 $23.64 $23.64 $23.64 $22.53 60
2020-09-01 $23.52 $23.61 $23.52 $23.61 $22.50 22,919
2020-08-31 $23.48 $23.50 $23.48 $23.50 $22.39 200
2020-08-28 $23.50 $23.53 $23.48 $23.53 $22.42 1,693
2020-08-27 $23.55 $23.55 $23.50 $23.50 $22.40 104
2020-08-26 $23.51 $23.55 $23.51 $23.53 $22.42 366
2020-08-25 $23.52 $23.54 $23.50 $23.54 $22.43 19,906
2020-08-24 $23.45 $23.50 $23.45 $23.50 $22.40 245
2020-08-21 $23.40 $23.42 $23.40 $23.42 $22.32 100
2020-08-20 $23.33 $23.42 $23.33 $23.42 $22.32 100
2020-08-19 $23.41 $23.44 $23.36 $23.36 $22.26 1,053
2020-08-18 $23.39 $23.41 $23.39 $23.41 $22.31 117
2020-08-17 $23.34 $23.40 $23.34 $23.40 $22.30 587
2020-08-14 $23.28 $23.28 $23.28 $23.28 $22.18 4
2020-08-13 $23.45 $23.45 $23.38 $23.39 $22.22 293
2020-08-12 $23.59 $23.59 $23.49 $23.49 $22.31 168
2020-08-11 $23.64 $23.65 $23.46 $23.46 $22.29 271
2020-08-10 $23.68 $23.68 $23.65 $23.65 $22.47 190
2020-08-07 $23.71 $23.71 $23.66 $23.66 $22.48 1,358
2020-08-06 $23.72 $23.72 $23.70 $23.70 $22.52 147
2020-08-05 $23.65 $23.66 $23.65 $23.66 $22.48 100
2020-08-04 $23.61 $23.64 $23.61 $23.64 $22.46 918
2020-08-03 $23.58 $23.64 $23.58 $23.64 $22.45 100
2020-07-31 $23.57 $23.63 $23.57 $23.63 $22.45 100
2020-07-30 $23.48 $23.59 $23.48 $23.59 $22.41 111
2020-07-29 $23.51 $23.55 $23.51 $23.55 $22.37 100
2020-07-28 $23.44 $23.48 $23.43 $23.43 $22.26 417
2020-07-27 $23.47 $23.48 $23.47 $23.48 $22.31 142
2020-07-24 $23.37 $23.45 $23.37 $23.45 $22.28 400
2020-07-23 $23.41 $23.41 $23.41 $23.41 $22.24 470
2020-07-22 $23.45 $23.45 $23.39 $23.43 $22.26 2,021
2020-07-21 $23.36 $23.39 $23.36 $23.39 $22.22 100
2020-07-20 $23.23 $23.30 $23.23 $23.30 $22.14 120
2020-07-17 $23.15 $23.20 $23.15 $23.20 $22.04 900
2020-07-16 $23.16 $23.16 $23.14 $23.14 $21.98 100
2020-07-15 $23.09 $23.12 $23.09 $23.12 $21.97 250
2020-07-14 $22.99 $23.07 $22.95 $23.06 $21.88 1,663
2020-07-13 $23.07 $23.07 $22.94 $22.94 $21.77 2,817
2020-07-10 $22.99 $23.03 $22.99 $23.01 $21.84 31,252
2020-07-09 $22.95 $22.97 $22.95 $22.97 $21.80 100
2020-07-08 $22.99 $23.01 $22.99 $23.01 $21.84 203
2020-07-07 $23.00 $23.03 $22.98 $22.98 $21.81 3,703
2020-07-06 $23.02 $23.02 $23.01 $23.02 $21.84 600
2020-07-02 $22.99 $23.01 $22.99 $23.01 $21.83 100
2020-07-01 $22.97 $22.97 $22.96 $22.96 $21.79 139
2020-06-30 $22.94 $22.96 $22.94 $22.96 $21.79 100
2020-06-29 $22.92 $22.92 $22.92 $22.92 $21.75 186
2020-06-26 $23.02 $23.02 $22.97 $22.98 $21.81 955
2020-06-25 $23.09 $23.10 $23.09 $23.10 $21.92 116
2020-06-24 $23.01 $23.10 $23.01 $23.10 $21.92 174
2020-06-23 $23.31 $23.31 $23.28 $23.28 $22.09 1,122
2020-06-22 $23.30 $23.30 $23.27 $23.27 $22.08 103
2020-06-19 $23.39 $23.39 $23.29 $23.29 $22.10 100
2020-06-18 $23.31 $23.32 $23.31 $23.32 $22.13 147
2020-06-17 $23.39 $23.39 $23.35 $23.35 $22.16 103
2020-06-16 $23.44 $23.44 $23.38 $23.38 $22.19 100
2020-06-15 $23.16 $23.35 $23.13 $23.35 $22.16 204
2020-06-12 $23.28 $23.28 $23.23 $23.23 $22.04 100
2020-06-11 $23.25 $23.25 $23.04 $23.04 $21.86 1,670
2020-06-10 $23.60 $23.67 $23.60 $23.67 $22.45 110
2020-06-09 $23.73 $23.73 $23.69 $23.69 $22.47 176
2020-06-08 $23.79 $23.82 $23.79 $23.82 $22.60 101
2020-06-05 $23.86 $23.86 $23.79 $23.79 $22.57 177
2020-06-04 $23.57 $23.61 $23.57 $23.61 $22.39 1,289
2020-06-03 $23.70 $23.70 $23.66 $23.66 $22.45 114
2020-06-02 $23.57 $23.67 $23.57 $23.65 $22.43 544
2020-06-01 $23.64 $23.64 $23.61 $23.61 $22.40 100
2020-05-29 $23.57 $23.61 $23.57 $23.61 $22.40 100
2020-05-28 $23.55 $23.58 $23.55 $23.58 $22.36 100
2020-05-27 $23.62 $23.62 $23.53 $23.53 $22.32 2,095
2020-05-26 $23.59 $23.59 $23.58 $23.58 $22.36 251
2020-05-22 $23.56 $23.60 $23.56 $23.60 $22.38 1,034
2020-05-21 $23.58 $23.58 $23.58 $23.58 $22.37 1
2020-05-20 $23.54 $23.61 $23.54 $23.58 $22.36 504
2020-05-19 $23.60 $23.60 $23.45 $23.60 $22.39 13,444
2020-05-18 $23.56 $23.56 $23.53 $23.53 $22.32 702
2020-05-15 $23.64 $23.64 $23.61 $23.61 $22.40 100
2020-05-14 $23.62 $23.64 $23.59 $23.64 $22.41 2,319
2020-05-13 $23.64 $23.64 $23.62 $23.62 $22.40 105
2020-05-12 $23.56 $23.61 $23.56 $23.61 $22.38 111
2020-05-11 $23.62 $23.62 $23.58 $23.58 $22.35 233
2020-05-08 $23.60 $23.64 $23.54 $23.60 $22.37 5,628
2020-05-07 $23.60 $23.64 $23.60 $23.64 $22.41 100
2020-05-06 $23.51 $23.58 $23.51 $23.56 $22.33 431
2020-05-05 $23.53 $23.60 $23.53 $23.57 $22.35 499
2020-05-04 $23.61 $23.61 $23.57 $23.57 $22.35 123
2020-05-01 $23.62 $23.62 $23.57 $23.57 $22.35 101
2020-04-30 $23.53 $23.57 $23.53 $23.57 $22.35 218
2020-04-29 $23.54 $23.58 $23.54 $23.58 $22.36 200
2020-04-28 $23.51 $23.57 $23.51 $23.57 $22.35 1,508
2020-04-27 $23.59 $23.59 $23.52 $23.52 $22.30 156
2020-04-24 $23.58 $23.58 $23.57 $23.57 $22.35 100
2020-04-23 $23.51 $23.57 $23.51 $23.57 $22.35 1,233
2020-04-22 $23.61 $23.61 $23.57 $23.57 $22.35 100
2020-04-21 $23.59 $23.60 $23.59 $23.60 $22.38 100
2020-04-20 $23.62 $23.62 $23.46 $23.58 $22.36 2,319
2020-04-17 $23.55 $23.57 $23.55 $23.57 $22.35 612
2020-04-16 $23.56 $23.59 $23.54 $23.54 $22.31 2,103
2020-04-15 $23.62 $23.62 $23.60 $23.60 $22.37 297
2020-04-14 $23.48 $23.57 $23.47 $23.52 $22.29 1,317
2020-04-13 $23.56 $23.56 $23.49 $23.49 $22.26 194
2020-04-09 $23.43 $23.57 $23.43 $23.52 $22.28 798
2020-04-08 $23.52 $23.52 $23.50 $23.50 $22.26 396
2020-04-07 $23.49 $23.49 $23.47 $23.47 $22.24 200
2020-04-06 $23.57 $23.57 $23.51 $23.51 $22.28 100
2020-04-03 $23.63 $23.63 $23.56 $23.56 $22.33 100
2020-04-02 $23.65 $23.65 $23.57 $23.57 $22.33 100
2020-04-01 $23.64 $23.64 $23.58 $23.58 $22.34 424
2020-03-31 $23.52 $23.62 $23.52 $23.58 $22.35 1,300
2020-03-30 $23.58 $23.60 $23.53 $23.53 $22.30 71,639
2020-03-27 $23.53 $23.53 $23.38 $23.53 $22.30 4,037
2020-03-26 $23.38 $23.41 $23.38 $23.38 $22.15 2,312
2020-03-25 $23.44 $23.44 $23.38 $23.38 $22.16 101
2020-03-24 $23.42 $23.42 $23.38 $23.38 $22.15 103
2020-03-23 $23.52 $23.52 $23.44 $23.49 $22.26 80,078
2020-03-20 $23.25 $23.31 $23.25 $23.31 $22.08 100
2020-03-19 $23.22 $23.22 $23.13 $23.13 $21.91 130
2020-03-18 $23.15 $23.15 $22.82 $22.99 $21.78 4,100
2020-03-17 $23.41 $23.41 $23.15 $23.16 $21.94 705
2020-03-16 $23.39 $23.42 $23.39 $23.42 $22.19 268
2020-03-13 $23.20 $23.20 $23.17 $23.17 $21.96 100
2020-03-12 $23.32 $23.32 $23.19 $23.19 $21.89 200
2020-03-11 $23.47 $23.47 $23.28 $23.28 $21.98 204
2020-03-10 $23.53 $23.61 $23.53 $23.61 $22.29 167
2020-03-09 $23.44 $23.45 $23.40 $23.45 $22.14 1,067
2020-03-06 $24.07 $24.27 $24.07 $24.27 $22.92 400
2020-03-05 $24.63 $24.64 $24.52 $24.55 $23.18 414
2020-03-04 $24.72 $24.80 $24.71 $24.80 $23.41 769
2020-03-03 $24.55 $24.68 $24.53 $24.53 $23.16 1,748
2020-03-02 $24.33 $24.56 $24.33 $24.55 $23.18 6,962
2020-02-28 $24.22 $24.38 $24.05 $24.38 $23.02 1,607
2020-02-27 $24.34 $24.51 $24.28 $24.28 $22.93 1,600
2020-02-26 $24.67 $24.67 $24.61 $24.62 $23.25 308
2020-02-25 $24.84 $24.84 $24.61 $24.61 $23.23 406
2020-02-24 $24.83 $24.83 $24.78 $24.78 $23.39 2,201
2020-02-21 $25.02 $25.06 $25.02 $25.06 $23.66 643
2020-02-20 $25.03 $25.09 $25.00 $25.08 $23.68 409
2020-02-19 $25.04 $25.05 $25.04 $25.05 $23.65 310
2020-02-18 $25.08 $25.08 $25.03 $25.03 $23.63 563
2020-02-14 $25.06 $25.08 $25.06 $25.06 $23.67 741
2020-02-13 $25.18 $25.18 $25.15 $25.17 $23.67 25,295
2020-02-12 $25.20 $25.20 $25.14 $25.17 $23.67 1,166
2020-02-11 $25.12 $25.12 $25.09 $25.09 $23.60 46,533
2020-02-10 $24.98 $25.08 $24.98 $25.08 $23.59 2,313
2020-02-07 $25.02 $25.08 $25.02 $25.05 $23.56 1,767
2020-02-06 $25.07 $25.10 $25.07 $25.08 $23.59 200
2020-02-05 $25.05 $25.06 $25.05 $25.06 $23.57 380
2020-02-04 $24.89 $24.96 $24.89 $24.95 $23.47 1,250
2020-02-03 $24.86 $24.89 $24.83 $24.83 $23.36 2,226
2020-01-31 $24.89 $24.89 $24.83 $24.83 $23.36 718
2020-01-30 $24.84 $24.93 $24.84 $24.93 $23.45 3,617
2020-01-29 $24.96 $24.96 $24.91 $24.91 $23.43 6,878
2020-01-28 $24.84 $24.92 $24.79 $24.90 $23.42 752
2020-01-27 $24.72 $24.76 $24.71 $24.71 $23.24 4,201
2020-01-24 $25.00 $25.00 $24.89 $24.89 $23.41 3,920
2020-01-23 $25.03 $25.03 $24.98 $24.99 $23.51 6,801
2020-01-22 $25.07 $25.13 $25.05 $25.07 $23.58 249,505

CP High Yield Trend ETF (HYTR) News Headlines

Recent CP High Yield Trend ETF (HYTR) News
Time Published Title News Site