Counterpoint High Yield Trend ETF (HYTR)
NYSE: HYTR · Real-Time Price · USD
21.79
+0.05 (0.23%)
Mar 17, 2025, 4:00 PM EST - Market closed
HYTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 21.71 | 21.79 | 21.71 | 21.79 | 21.79 | 0.23% | 53,093 |
| Mar 14, 2025 | 21.71 | 21.76 | 21.71 | 21.74 | 21.74 | - | 41,778 |
| Mar 13, 2025 | 21.84 | 21.84 | 21.74 | 21.74 | 21.64 | -0.55% | 34,853 |
| Mar 12, 2025 | 21.87 | 21.90 | 21.85 | 21.86 | 21.76 | - | 42,952 |
| Mar 11, 2025 | 21.92 | 21.92 | 21.82 | 21.86 | 21.76 | -0.41% | 66,429 |
| Mar 10, 2025 | 21.98 | 21.99 | 21.92 | 21.95 | 21.85 | -0.36% | 140,152 |
| Mar 7, 2025 | 22.01 | 22.03 | 21.98 | 22.03 | 21.93 | 0.30% | 128,827 |
| Mar 6, 2025 | 22.01 | 22.02 | 21.96 | 21.97 | 21.86 | -0.52% | 90,490 |
| Mar 5, 2025 | 22.05 | 22.09 | 22.00 | 22.08 | 21.98 | -0.09% | 68,049 |
| Mar 4, 2025 | 22.01 | 22.10 | 21.99 | 22.10 | 22.00 | 0.14% | 41,373 |
| Mar 3, 2025 | 22.10 | 22.10 | 22.02 | 22.07 | 21.97 | -0.32% | 50,352 |
| Feb 28, 2025 | 22.07 | 22.14 | 22.07 | 22.14 | 22.04 | 0.41% | 102,539 |
| Feb 27, 2025 | 22.04 | 22.09 | 22.04 | 22.05 | 21.95 | -0.18% | 54,171 |
| Feb 26, 2025 | 22.09 | 22.11 | 22.08 | 22.09 | 21.99 | 0.09% | 80,621 |
| Feb 25, 2025 | 22.05 | 22.07 | 22.04 | 22.07 | 21.97 | 0.23% | 49,942 |
| Feb 24, 2025 | 21.95 | 22.03 | 21.95 | 22.02 | 21.92 | 0.09% | 95,955 |
| Feb 21, 2025 | 22.02 | 22.03 | 21.98 | 22.00 | 21.90 | -0.14% | 73,108 |
| Feb 20, 2025 | 21.98 | 22.03 | 21.98 | 22.03 | 21.93 | 0.09% | 59,454 |
| Feb 19, 2025 | 21.96 | 22.01 | 21.95 | 22.01 | 21.91 | 0.05% | 54,285 |
| Feb 18, 2025 | 22.00 | 22.00 | 21.97 | 22.00 | 21.90 | -0.09% | 92,443 |
| Feb 14, 2025 | 22.03 | 22.04 | 22.00 | 22.02 | 21.92 | -0.27% | 58,762 |
| Feb 13, 2025 | 22.01 | 22.09 | 22.01 | 22.08 | 21.88 | 0.41% | 45,684 |
| Feb 12, 2025 | 21.95 | 22.00 | 21.95 | 21.99 | 21.79 | -0.18% | 57,526 |
| Feb 11, 2025 | 22.02 | 22.03 | 22.01 | 22.03 | 21.83 | -0.09% | 18,607 |
| Feb 10, 2025 | 22.01 | 22.07 | 22.01 | 22.05 | 21.85 | 0.20% | 45,512 |
| Feb 7, 2025 | 22.02 | 22.03 | 22.00 | 22.01 | 21.81 | -0.29% | 67,953 |
| Feb 6, 2025 | 22.10 | 22.11 | 22.07 | 22.07 | 21.87 | -0.14% | 57,069 |
| Feb 5, 2025 | 22.06 | 22.12 | 22.05 | 22.10 | 21.90 | 0.27% | 117,284 |
| Feb 4, 2025 | 21.98 | 22.04 | 21.98 | 22.04 | 21.84 | 0.27% | 36,551 |
| Feb 3, 2025 | 21.97 | 22.01 | 21.93 | 21.98 | 21.78 | -0.14% | 59,872 |
| Jan 31, 2025 | 22.06 | 22.07 | 22.00 | 22.01 | 21.81 | - | 63,229 |
| Jan 30, 2025 | 22.05 | 22.06 | 22.01 | 22.01 | 21.81 | - | 63,144 |
| Jan 29, 2025 | 22.02 | 22.03 | 21.98 | 22.01 | 21.81 | 0.14% | 60,950 |
| Jan 28, 2025 | 22.02 | 22.02 | 21.98 | 21.98 | 21.78 | -0.23% | 42,686 |
| Jan 27, 2025 | 22.03 | 22.03 | 22.00 | 22.03 | 21.83 | 0.09% | 27,264 |
| Jan 24, 2025 | 21.99 | 22.04 | 21.99 | 22.01 | 21.81 | 0.11% | 88,764 |
| Jan 23, 2025 | 21.94 | 21.99 | 21.94 | 21.99 | 21.79 | 0.12% | 62,609 |
| Jan 22, 2025 | 21.98 | 21.99 | 21.96 | 21.96 | 21.76 | -0.14% | 28,914 |
| Jan 21, 2025 | 21.97 | 22.00 | 21.97 | 21.99 | 21.79 | 0.25% | 76,330 |
| Jan 17, 2025 | 21.92 | 21.94 | 21.92 | 21.94 | 21.74 | 0.16% | 45,840 |
| Jan 16, 2025 | 21.86 | 21.91 | 21.86 | 21.90 | 21.70 | 0.14% | 29,360 |
| Jan 15, 2025 | 21.84 | 21.87 | 21.68 | 21.87 | 21.67 | 0.74% | 52,579 |
| Jan 14, 2025 | 21.71 | 21.72 | 21.69 | 21.71 | 21.51 | 0.14% | 50,167 |
| Jan 13, 2025 | 21.65 | 21.68 | 21.65 | 21.68 | 21.49 | -0.09% | 24,563 |
| Jan 10, 2025 | 21.73 | 21.74 | 21.69 | 21.70 | 21.50 | -0.46% | 46,810 |
| Jan 8, 2025 | 21.76 | 21.81 | 21.76 | 21.80 | 21.60 | 0.05% | 41,408 |
| Jan 7, 2025 | 21.85 | 21.85 | 21.74 | 21.79 | 21.59 | -0.37% | 34,805 |
| Jan 6, 2025 | 21.83 | 21.89 | 21.83 | 21.87 | 21.67 | 0.28% | 20,330 |
| Jan 3, 2025 | 21.80 | 21.82 | 21.79 | 21.81 | 21.61 | 0.23% | 16,630 |
| Jan 2, 2025 | 21.77 | 21.77 | 21.74 | 21.76 | 21.56 | 0.18% | 12,792 |