Counterpoint High Yield Trend ETF (HYTR)

HYTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.32	21.32	21.23	21.23	21.23	-0.79%	38,240
Mar 19, 2026	21.26	21.40	21.26	21.39	21.39	0.18%	61,193
Mar 18, 2026	21.42	21.43	21.36	21.36	21.36	-0.49%	74,035
Mar 17, 2026	21.44	21.46	21.44	21.46	21.46	0.26%	61,406
Mar 16, 2026	21.40	21.43	21.39	21.41	21.40	0.35%	73,363
Mar 13, 2026	21.43	21.43	21.31	21.33	21.33	-0.65%	56,189
Mar 12, 2026	21.57	21.57	21.47	21.47	21.37	-0.67%	38,196
Mar 11, 2026	21.65	21.65	21.60	21.62	21.51	-0.20%	73,357
Mar 10, 2026	21.69	21.73	21.66	21.66	21.55	-0.10%	36,861
Mar 9, 2026	21.54	21.68	21.53	21.68	21.58	0.51%	92,533
Mar 6, 2026	21.57	21.65	21.57	21.57	21.47	-0.51%	51,589
Mar 5, 2026	21.72	21.73	21.65	21.68	21.58	-0.41%	43,020
Mar 4, 2026	21.75	21.77	21.72	21.77	21.66	0.37%	46,226
Mar 3, 2026	21.65	21.72	21.62	21.69	21.58	-0.23%	82,928
Mar 2, 2026	21.71	21.77	21.69	21.74	21.63	-	60,519
Feb 27, 2026	21.76	21.77	21.74	21.74	21.63	-0.28%	46,789
Feb 26, 2026	21.80	21.80	21.77	21.80	21.69	-0.02%	225,509
Feb 25, 2026	21.79	21.81	21.78	21.81	21.70	0.16%	49,546
Feb 24, 2026	21.75	21.84	21.72	21.77	21.67	-0.11%	90,851
Feb 23, 2026	21.83	21.83	21.78	21.80	21.69	-0.14%	44,286
Feb 20, 2026	21.80	21.83	21.80	21.83	21.72	0.09%	43,478
Feb 19, 2026	21.79	21.81	21.78	21.81	21.70	-	44,011
Feb 18, 2026	21.79	21.82	21.78	21.81	21.70	0.14%	30,024
Feb 17, 2026	21.79	21.79	21.75	21.78	21.67	-0.02%	80,310
Feb 13, 2026	21.80	21.81	21.78	21.78	21.67	-0.39%	45,776
Feb 12, 2026	21.91	21.91	21.85	21.87	21.67	-0.11%	62,067
Feb 11, 2026	21.90	21.90	21.86	21.89	21.69	0.05%	74,481
Feb 10, 2026	21.92	21.92	21.88	21.88	21.68	-0.07%	38,093
Feb 9, 2026	21.87	21.90	21.86	21.90	21.70	0.16%	49,845
Feb 6, 2026	21.84	21.87	21.83	21.86	21.66	0.32%	41,644
Feb 5, 2026	21.81	21.82	21.78	21.79	21.59	-0.11%	59,377
Feb 4, 2026	21.85	21.85	21.80	21.82	21.62	-0.14%	48,280
Feb 3, 2026	21.88	21.88	21.81	21.85	21.65	-0.09%	82,206
Feb 2, 2026	21.85	21.88	21.85	21.87	21.67	0.09%	51,941
Jan 30, 2026	21.83	21.85	21.81	21.85	21.65	0.07%	52,129
Jan 29, 2026	21.83	21.83	21.80	21.83	21.63	-0.02%	206,204
Jan 28, 2026	21.87	21.87	21.83	21.84	21.64	-0.14%	42,701
Jan 27, 2026	21.86	21.88	21.86	21.87	21.67	-	23,098
Jan 26, 2026	21.87	21.87	21.86	21.87	21.67	0.05%	39,557
Jan 23, 2026	21.87	21.87	21.83	21.86	21.66	-0.05%	40,556
Jan 22, 2026	21.88	21.88	21.86	21.87	21.67	0.08%	67,148
Jan 21, 2026	21.82	21.86	21.81	21.85	21.65	0.23%	31,885
Jan 20, 2026	21.77	21.80	21.77	21.80	21.60	-0.22%	54,628
Jan 16, 2026	21.84	21.85	21.83	21.85	21.65	0.05%	35,239
Jan 15, 2026	21.84	21.84	21.82	21.84	21.64	0.04%	35,508
Jan 14, 2026	21.82	21.84	21.80	21.83	21.63	0.02%	65,659
Jan 13, 2026	21.83	21.83	21.81	21.82	21.62	0.03%	66,180
Jan 12, 2026	21.80	21.82	21.79	21.82	21.62	-0.05%	44,947
Jan 9, 2026	21.82	21.83	21.82	21.83	21.63	0.11%	43,321
Jan 8, 2026	21.78	21.82	21.78	21.80	21.61	0.03%	68,346

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.