Skip to content

Subscriptions are live.

Plans
Logo
Start Free

HYTR Historical Prices

Counterpoint High Yield Trend ETF · daily open, high, low, close & volume

Trading days
249
Period high
21.92
Period low
0.0075
Period change
-4.62%
DateOpenHighLowCloseChangeVolume
Oct 29, 202620.7620.7720.7620.77+0.05%37,145
Oct 28, 202620.7720.7720.7620.77+0.01%61,175
Oct 27, 202620.7720.7720.7620.76+0.01%51,341
Oct 26, 202620.7620.7720.7520.76+0.00%101,680
Oct 23, 202620.7620.7720.7520.76+0.02%172,596
Oct 22, 202620.7520.7620.7320.75+0.00%39,009
Oct 21, 202620.7620.7720.7320.75+0.00%74,651
Oct 20, 202620.7620.7820.7320.75-0.11%60,519
Oct 19, 202620.7520.7820.7520.78+0.11%66,301
Oct 16, 202620.7520.7520.7420.75-0.24%22,249
Oct 15, 202620.8020.8120.8020.80+0.05%39,089
Oct 14, 202620.8020.8120.7920.80+0.00%66,922
Oct 13, 202620.7920.8020.7920.80+0.00%28,379
Oct 12, 202620.7920.8020.7920.80-0.00%52,437
Oct 9, 202620.8020.8020.7920.80+0.02%46,929
Oct 8, 202620.7820.8020.7620.79+0.05%77,196
Oct 7, 202620.7920.7920.7820.78-0.01%52,670
Oct 6, 202620.7820.8020.7820.78-0.02%68,585
Oct 5, 202620.7920.7920.7820.79+0.02%47,687
Oct 2, 202620.7820.7920.7820.78+0.00%35,855
Oct 1, 202620.7720.7820.7120.78+0.05%55,939
Sep 30, 202620.7720.7820.7720.77+0.00%134,667
Sep 29, 202620.7820.7820.7420.77-0.05%52,407
Sep 28, 202620.7920.8020.7720.78-0.19%100,289
Sep 25, 202620.8220.8320.7920.82-0.05%163,893
Sep 24, 202620.8520.8620.8120.83-0.22%54,957
Sep 23, 202620.9620.9620.8620.88-0.60%39,082
Sep 22, 202621.0021.0120.9821.00+0.05%54,293
Sep 21, 202621.0021.0120.9820.99+0.10%80,596
Sep 18, 202620.9720.9820.9620.97-0.59%66,368
Sep 17, 202621.0821.1221.0021.10+0.15%84,959
Sep 16, 202621.0921.1221.0421.06+0.09%59,743
Sep 15, 202621.0721.0921.0521.05-0.18%37,988
Sep 14, 202621.0821.1121.0821.08-0.08%61,423
Sep 11, 202621.1521.1621.1021.10-0.47%60,489
Sep 9, 202621.2321.2321.2021.20-0.14%57,839
Sep 8, 202621.2421.2621.2321.23-0.11%51,401
Sep 4, 202621.2621.2621.2421.25-0.06%29,664
Sep 3, 202621.2721.2921.2621.27+0.16%54,579
Sep 2, 202621.2621.2621.2321.23-0.28%42,755
Aug 31, 202621.2621.3021.2621.29+0.07%66,875
Aug 28, 202621.3321.3321.2721.28-0.17%67,237
Aug 27, 202621.3221.3321.2521.31-0.07%67,890
Aug 26, 202621.3221.3321.3021.33-0.02%32,249
Aug 25, 202621.3021.3421.2921.33+0.21%47,588
Aug 24, 202621.2721.2921.2521.29+0.09%34,458
Aug 21, 202621.2621.2721.2521.27+0.09%40,585
Aug 20, 202621.2421.2521.2321.25-0.18%84,640
Aug 19, 202621.2821.2921.2721.29+0.28%106,271
Aug 18, 202621.2521.2521.2221.23-0.14%79,853
Aug 17, 202621.2821.2821.2521.25-0.08%39,421
Aug 14, 202621.3121.3121.2721.27-0.62%36,635
Aug 13, 202621.4221.4221.4021.41+0.19%39,160
Aug 12, 202621.3621.3721.3621.36+0.12%56,180
Aug 11, 202621.3621.3721.3421.34+0.11%35,647
Aug 10, 202621.3521.3621.3121.32-0.21%73,613
Aug 7, 202621.3821.3821.3421.36+0.23%47,264
Aug 6, 202621.3321.3321.3121.31-0.10%47,534
Aug 5, 202621.3421.3421.3221.33-0.11%34,041
Aug 4, 202621.3421.3621.3421.35+0.33%48,309
Aug 3, 202621.2821.2921.2821.29+0.28%37,777
Jul 31, 202621.2121.2321.1721.23+0.00%25,118
Jul 30, 202621.2121.2321.2021.23+0.34%64,101
Jul 29, 202621.1621.2121.1421.15-0.27%154,046
Jul 28, 202621.1721.2121.1721.21+0.17%65,467
Jul 27, 202621.1821.2121.1721.18+0.09%97,230
Jul 24, 202621.1621.1621.1421.16+0.00%20,573
Jul 23, 202621.1921.1921.1421.16-0.40%66,461
Jul 22, 202621.2621.2721.2321.24-0.15%78,874
Jul 21, 202621.2721.2821.2621.27-0.06%301,556
Jul 20, 202621.3021.3021.2721.29-0.05%31,102
Jul 17, 202621.3121.3121.2921.30-0.49%60,173
Jul 16, 202621.4021.4121.3921.40+0.00%64,267
Jul 15, 202621.4121.4121.4021.40+0.19%79,746
Jul 14, 202621.3821.3821.3621.36+0.07%63,773
Jul 13, 202621.3821.3821.3321.34-0.22%50,556
Jul 10, 202621.4121.4121.3721.39-0.06%93,893
Jul 9, 202621.4221.4321.4021.41+0.16%77,578
Jul 8, 202621.3821.3821.3421.37-0.21%44,583
Jul 7, 202621.4321.4321.4021.41-0.09%29,076
Jul 6, 202621.4221.4521.4121.43+0.10%76,616
Jul 2, 202621.4121.4221.4021.41+0.18%48,061
Jul 1, 202621.3721.3821.3621.38+0.07%37,523
Jun 30, 202621.3721.3921.3621.36-0.02%20,311
Jun 29, 202621.3421.3721.3421.36+0.09%39,734
Jun 26, 202621.3321.3721.3321.34+0.02%53,055
Jun 25, 202621.3521.3621.3321.34+0.05%66,109
Jun 24, 202621.3521.3621.3321.33-0.05%90,862
Jun 23, 202621.3321.3521.2921.34-0.05%160,360
Jun 22, 202621.3621.3621.3421.35-0.07%53,512
Jun 18, 202621.3621.3821.3521.37+0.27%73,379
Jun 17, 202621.3821.3921.2921.31-0.37%76,504
Jun 16, 202621.3821.3921.3621.39+0.04%53,477
Jun 15, 202621.4021.4121.3721.38+0.17%50,987
Jun 12, 202621.3321.3721.3221.35-0.46%42,123
Jun 11, 202621.3821.4521.3821.45+0.49%40,683
Jun 10, 202621.3621.3821.3321.34-0.20%78,073
Jun 9, 202621.4021.4121.3221.38+0.13%44,146
Jun 8, 202621.3621.3721.3421.36+0.06%51,599
Jun 5, 202621.3921.3921.3121.34-0.38%60,969
Jun 4, 202621.4321.4421.4221.43+0.11%41,231
Jun 3, 202621.4021.4121.3821.40-0.21%37,044
Jun 2, 202621.4421.4521.4321.45+0.05%63,243
Jun 1, 202621.4021.4521.3921.43-0.09%63,943
May 29, 202621.4321.4621.4321.45+0.17%134,922
May 28, 202621.4021.4421.4021.42+0.09%43,100
May 27, 202621.4121.4221.3921.40+0.00%41,186
May 26, 202621.3921.4021.3721.40+0.25%57,422
May 22, 202621.3721.3721.3221.35+0.05%34,970
May 21, 202621.2821.3621.2721.33+0.09%46,187
May 20, 202621.2321.3221.2121.32+0.61%51,028
May 19, 202621.1921.2021.1621.19-0.24%57,323
May 18, 202621.2621.2621.2221.24-0.00%47,133
May 15, 202621.2721.2721.2321.24-0.91%45,632
May 14, 202621.4621.4721.4321.43-0.07%49,994
May 13, 202621.4221.4521.4221.45+0.05%47,776
May 12, 202621.4121.4421.3821.44-0.12%40,087
May 11, 202621.4921.5121.4621.46-0.16%81,326
May 8, 202621.4721.5021.4721.49+0.23%101,582
May 7, 202621.5221.5221.4421.45-0.37%86,617
May 6, 202621.5021.5421.5021.52+0.35%61,886
May 5, 202621.4521.4721.4421.45+0.14%37,352
May 4, 202621.4721.4721.4021.42-0.34%95,127
May 1, 202621.5121.5121.4921.49+0.10%45,307
Apr 30, 202621.4221.4821.4221.47+0.36%41,214
Apr 29, 202621.6021.6021.3721.40-0.35%51,154
Apr 28, 202621.4721.4721.4521.47-0.14%67,263
Apr 27, 202621.4821.5021.4521.50+0.00%40,776
Apr 24, 202621.4621.5021.4621.50+0.16%51,436
Apr 23, 202621.4921.4921.4221.46-0.16%51,979
Apr 22, 202621.5021.5121.4721.50+0.21%65,620
Apr 21, 202621.4921.5121.4521.45-0.23%124,775
Apr 20, 202621.5221.5321.4921.51-0.12%69,176
Apr 17, 202621.5421.5621.5121.53+0.05%63,542
Apr 16, 202621.5521.5521.5021.52-0.14%94,215
Apr 15, 202621.5521.5621.5021.55+0.00%100,695
Apr 14, 202621.5321.5821.5321.55+0.23%29,153
Apr 13, 202621.4121.5021.4121.50+0.37%47,988
Apr 10, 202621.4921.4921.4221.42-0.35%58,611
Apr 9, 202621.4721.5321.4621.50+0.09%129,061
Apr 8, 202621.5021.5121.4321.47+0.56%60,445
Apr 7, 202621.3421.3621.2921.36+0.05%54,568
Apr 6, 202621.3321.3421.3221.34+0.14%146,193
Apr 2, 202621.2921.3421.2821.32+0.05%87,800
Apr 1, 202621.3121.3121.2921.30+0.07%78,596
Mar 31, 202621.2621.3021.2621.29+0.20%57,757
Mar 30, 202621.2821.2821.2421.25+0.04%62,969
Mar 27, 202621.2521.2521.2221.24-0.12%236,986
Mar 26, 202621.3221.3221.2521.27-0.42%80,971
Mar 25, 202621.3721.3721.3421.36+0.28%52,592
Mar 24, 202621.3021.3421.2821.30-0.28%36,297
Mar 23, 202621.3221.4121.2921.36+0.61%68,338
Mar 20, 202621.3221.3221.2321.23-0.78%38,241
Mar 19, 202621.2621.4021.2621.39+0.18%61,194
Mar 18, 202621.4221.4321.3621.36-0.49%74,035
Mar 17, 202621.4421.4621.4421.46+0.26%61,407
Mar 16, 202621.4021.4321.3921.40+0.35%73,364
Mar 13, 202621.4321.4321.3021.33-0.65%56,190
Mar 12, 202621.5721.5721.4721.47-0.67%38,196
Mar 11, 202621.6521.6521.5921.61-0.21%73,358
Mar 10, 202621.6921.7321.6621.66-0.10%36,862
Mar 9, 202621.5421.6821.5321.68+0.51%92,533
Mar 6, 202621.5721.6521.5721.57-0.51%51,589
Mar 5, 202621.7221.7321.6521.68-0.41%43,021
Mar 4, 202621.7521.7721.7221.77+0.37%46,227
Mar 3, 202621.6521.7221.6121.69-0.23%82,929
Mar 2, 202621.7121.7721.6921.74-0.00%60,520
Feb 27, 202621.7621.7721.7421.74-0.28%46,790
Feb 26, 202621.8021.8021.7721.80-0.02%225,510
Feb 25, 202621.7921.8021.7821.80+0.16%49,547
Feb 24, 202621.7521.8421.7221.77-0.11%90,851
Feb 23, 202621.8321.8321.7821.80-0.14%44,286
Feb 20, 202621.8021.8321.8021.82+0.09%43,478
Feb 19, 202621.7921.8021.7821.80+0.00%44,011
Feb 18, 202621.7921.8221.7821.80+0.14%30,024
Feb 17, 202621.7921.7921.7521.77-0.02%80,310
Feb 13, 202621.8021.8121.7821.78-0.39%45,776
Feb 12, 202621.9121.9121.8521.86-0.11%62,067
Feb 11, 202621.9021.9021.8621.89+0.05%74,481
Feb 10, 202621.9221.9221.8821.88-0.07%38,093
Feb 9, 202621.8721.9021.8621.89+0.16%49,845
Feb 6, 202621.8421.8721.8321.86+0.32%41,644
Feb 5, 202621.8121.8221.7821.79-0.11%59,377
Feb 4, 202621.8521.8521.8021.82-0.14%48,280
Feb 3, 202621.8821.8821.8021.84-0.09%82,206
Feb 2, 202621.8421.8821.8421.86+0.09%51,941
Jan 30, 202621.8321.8521.8121.84+0.07%52,129
Jan 29, 202621.8321.8321.8021.83-0.02%206,204
Jan 28, 202621.8721.8721.8321.84-0.14%42,701
Jan 27, 202621.8621.8821.8621.87+0.00%23,098
Jan 26, 202621.8721.8721.8621.86+54562.50%39,557
Jan 23, 20260.01550.05000.01550.0400+33.33%6,180,850
Jan 22, 20260.01310.03000.01210.0300+50.00%5,744,782
Jan 21, 20260.01530.02020.01500.0200+32.45%4,828,739
Jan 20, 20260.01350.01520.01350.0151-2.58%7,410,891
Jan 16, 20260.01000.01990.01000.0155-99.93%5,424,699
Jan 15, 202621.8421.8421.8221.84+203965.42%35,508
Jan 14, 20260.00900.01100.00880.0107-2.73%6,580,262
Jan 13, 20260.00750.01150.00750.0110+22.22%7,546,971
Jan 12, 20260.01000.01210.00900.0090-99.96%8,377,559
Jan 9, 202621.8221.8321.8221.82+0.11%43,321
Jan 8, 202621.7821.8221.7821.80+0.03%68,346
Jan 7, 202621.8121.8121.7821.79+0.00%36,491
Jan 6, 202621.7821.8121.7721.79+0.07%46,159
Jan 5, 202621.7521.8021.7521.78+0.19%49,122
Jan 2, 202621.7321.7421.7121.74+0.09%16,869
Dec 31, 202521.7421.7521.7221.72-0.07%34,458
Dec 30, 202521.7321.7521.7121.73+0.06%18,634
Dec 29, 202521.7221.7321.7121.72+0.03%20,382
Dec 26, 202521.7421.7421.7021.71-0.17%40,407
Dec 24, 202521.7021.7621.7021.75+0.35%61,550
Dec 23, 202521.6621.6921.6521.68+0.10%21,627
Dec 22, 202521.6721.6721.6321.65+0.06%76,013
Dec 19, 202521.6721.6821.6421.64-0.07%31,476
Dec 18, 202521.6621.6721.6321.66+0.32%109,890
Dec 17, 202521.6221.6221.5821.59-0.20%34,050
Dec 16, 202521.6221.6321.6021.63+0.02%160,804
Dec 15, 202521.6321.6321.6221.63+0.09%111,426
Dec 12, 202521.6221.6221.5921.61-1.21%53,839
Dec 11, 202521.8921.8921.8621.87-0.02%41,654
Dec 10, 202521.8021.8921.8021.88+0.32%41,520
Dec 9, 202521.8321.8521.8021.80-0.09%30,725
Dec 8, 202521.8721.8721.8221.82-0.25%34,845
Dec 5, 202521.8921.8921.8621.88+0.05%37,545
Dec 4, 202521.8721.8821.8421.87-0.03%27,703
Dec 3, 202521.8521.9021.8521.88+0.13%30,627
Dec 2, 202521.8321.8621.8221.85+0.15%30,661
Dec 1, 202521.7921.8221.7921.82-0.16%46,134
Nov 28, 202521.8521.8621.8321.85+0.02%43,169
Nov 26, 202521.8021.8521.8021.84+0.14%138,387
Nov 25, 202521.7321.8221.7321.82+0.40%38,836
Nov 24, 202521.7021.7321.6921.73+0.23%44,040
Nov 21, 202521.6421.6921.6221.68+0.33%57,445
Nov 20, 202521.7021.7021.6121.61+0.00%49,272
Nov 19, 202521.6321.6521.6021.61+0.00%133,194
Nov 18, 202521.5921.6221.5821.61+0.05%185,930
Nov 17, 202521.6321.6521.5821.59-0.25%103,463
Nov 14, 202521.6121.6921.6121.65-0.39%42,707
Nov 13, 202521.7821.7821.7321.73-0.44%43,146
Nov 12, 202521.8521.8621.8221.83-0.14%40,927
Nov 11, 202521.8521.9021.8421.86+0.09%22,805
Nov 10, 202521.8021.8621.8021.84+0.44%61,787
Nov 7, 202521.7121.7521.7021.75+0.00%37,411
Nov 6, 202521.7621.7721.7021.75-0.02%66,001
Nov 5, 202521.7221.7521.7221.75+0.16%69,570
Nov 4, 202521.6921.7321.6821.71-0.05%76,726
Nov 3, 202521.7621.8221.7221.73-0.28%135,391
Oct 31, 202521.8021.8221.7721.79+0.02%75,447
Oct 30, 202521.7921.8221.7721.78-0.18%130,221

Daily open, high, low, close and volume for Counterpoint High Yield Trend ETF (HYTR). Showing 249 trading days. Unadjusted prices.