Skip to main content
Counterpoint High Yield Trend ETF (HYTR)
NYSE: HYTR · Real-Time Price · USD
21.73
+0.10 (0.46%)
Dec 20, 2024, 3:59 PM EST - Market closed

HYTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.6521.7421.6421.7321.730.45%1,030,286
Dec 19, 202421.6821.6821.6321.6321.63-0.18%1,110,202
Dec 18, 202421.8921.8921.6721.6721.67-0.96%9,521
Dec 17, 202421.8921.9021.8821.8821.88-0.05%8,933
Dec 16, 202421.9121.9421.8821.8921.890.05%14,171
Dec 13, 202421.9421.9521.8821.8821.88-0.30%57,900
Dec 12, 202421.9222.0021.9221.9521.95-1.01%614
Dec 11, 202422.1622.1822.1422.1722.030.09%72,958
Dec 10, 202422.1222.1522.1222.1522.01-2,713
Dec 9, 202422.1722.1722.1522.1522.01-0.14%727
Dec 6, 202422.1722.2522.1522.1822.040.25%21,705
Dec 5, 202422.1422.1522.1222.1321.99-0.02%13,053
Dec 4, 202422.1122.1422.1022.1321.990.14%2,504
Dec 3, 202422.0822.1022.0822.1021.960.01%6,463
Dec 2, 202422.1022.1022.1022.1021.960.01%251
Nov 29, 202422.1022.1022.1022.1021.960.34%224
Nov 27, 202422.0422.0722.0022.0221.880.14%2,644
Nov 26, 202422.0422.0421.9921.9921.85-0.05%1,819
Nov 25, 202422.0622.0622.0022.0021.860.22%1,701
Nov 22, 202422.0022.0021.9321.9521.81-0.02%1,066
Nov 21, 202421.9521.9621.9521.9621.820.05%5,024
Nov 20, 202422.0322.0321.9121.9521.81-0.15%3,696
Nov 19, 202421.9021.9921.9021.9821.840.37%15,239
Nov 18, 202421.8521.9221.8521.9021.760.21%4,163
Nov 15, 202421.8621.8621.8321.8521.71-0.27%5,006
Nov 14, 202421.8721.9621.8721.9121.77-0.59%2,259
Nov 13, 202422.0822.0822.0222.0421.790.05%559
Nov 12, 202422.0822.0822.0322.0321.78-0.42%2,096
Nov 11, 202422.1622.1622.1222.1221.880.02%351
Nov 8, 202422.1222.1522.1122.1221.870.18%4,096
Nov 7, 202422.0622.0922.0422.0821.830.50%1,754
Nov 6, 202421.9622.0221.9621.9721.720.10%10,397
Nov 5, 202421.9021.9621.8821.9521.700.35%6,614
Nov 4, 202421.9421.9421.8721.8721.62-0.14%1,452
Nov 1, 202421.9421.9421.8921.9021.650.09%5,949
Oct 31, 202421.8721.9121.8721.8821.63-0.13%4,931
Oct 30, 202421.9221.9621.9121.9121.66-0.10%16,131
Oct 29, 202421.8821.9321.8821.9321.680.09%475
Oct 28, 202421.9621.9721.8921.9121.660.11%8,508
Oct 25, 202421.9621.9621.8921.8921.64-0.06%1,736
Oct 24, 202421.8821.9221.8721.9021.650.14%2,934
Oct 23, 202421.8821.8821.8621.8721.62-0.27%2,860
Oct 22, 202421.9321.9321.8921.9321.68-0.05%6,104
Oct 21, 202422.0122.0121.9421.9421.69-0.40%18,352
Oct 18, 202422.0022.0322.0022.0321.780.27%7,237
Oct 17, 202421.9921.9921.9521.9721.72-0.71%3,869
Oct 16, 202422.1222.1322.1122.1321.770.22%988
Oct 15, 202422.1222.1222.0822.0821.72-0.10%6,134
Oct 14, 202422.0722.1022.0622.1021.740.28%2,503
Oct 11, 202422.0422.0722.0422.0421.680.14%4,392
Oct 10, 202422.0322.0622.0022.0121.65-0.14%11,869
Oct 9, 202422.0322.0422.0322.0421.680.14%1,412
Oct 8, 202422.0322.0722.0122.0121.65-0.07%7,458
Oct 7, 202422.0822.0822.0322.0321.67-0.28%574
Oct 4, 202422.1222.1222.0922.0921.73-0.10%756
Oct 3, 202422.1522.1522.1122.1121.75-0.20%827
Oct 2, 202422.1522.1622.1522.1621.80-0.01%611
Oct 1, 202422.1922.1922.1522.1621.80-0.09%1,401
Sep 30, 202422.1922.1922.1622.1821.820.09%745
Sep 27, 202422.9022.9022.1522.1621.800.14%4,310
Sep 26, 202422.1422.1522.1322.1321.770.04%1,696
Sep 25, 202422.1222.1222.1222.1221.76-0.14%789
Sep 24, 202422.1322.1622.1022.1521.79-4,941
Sep 23, 202422.2222.2222.1522.1521.79-0.09%6,743
Sep 20, 202422.1622.1822.0822.1721.810.12%40,475
Sep 19, 202422.1422.1722.1322.1521.79-0.34%797,029
Sep 18, 202422.2122.2922.1822.2221.730.13%14,575
Sep 17, 202422.2022.2022.1922.1921.70-0.04%662
Sep 16, 202422.1622.2022.1622.2021.710.32%1,626
Sep 13, 202422.1422.1422.1222.1321.640.26%600
Sep 12, 202422.0422.1022.0422.0721.590.10%6,329
Sep 11, 202422.0122.0521.9822.0521.560.09%10,646
Sep 10, 202422.0922.0922.0022.0321.55-0.16%112,823
Sep 9, 202422.0422.0722.0222.0721.580.20%4,156
Sep 6, 202422.0922.0922.0222.0221.54-0.11%66,369
Sep 5, 202422.0622.0622.0422.0521.560.27%695
Sep 4, 202422.0422.0421.9821.9921.50-2.59%1,089
Sep 3, 202421.9824.2621.9322.5722.072.81%3,040
Aug 30, 202421.9822.0021.9521.9521.47-0.04%151,153
Aug 29, 202421.9622.0121.9621.9621.480.11%328,368
Aug 28, 202421.9621.9621.9121.9421.45-0.04%785
Aug 27, 202421.9321.9521.9321.9521.46-0.06%14,741
Aug 26, 202421.9921.9921.9621.9621.480.09%1,662
Aug 23, 202421.9222.0121.9221.9421.460.32%79,310
Aug 22, 202421.9121.9121.8421.8721.39-0.04%12,903
Aug 21, 202421.8921.9121.8521.8821.400.14%3,400
Aug 20, 202421.8921.9021.8521.8521.37-50,907
Aug 19, 202421.8421.8621.8421.8521.370.14%51,383
Aug 16, 202421.7921.8521.7921.8221.340.25%258,775
Aug 15, 202421.7521.7721.7521.7721.29-0.19%101
Aug 14, 202421.8121.8121.8121.8121.270.24%50
Aug 13, 202421.6921.7521.6821.7521.220.50%756
Aug 12, 202421.6521.6521.6521.6521.110.02%2
Aug 9, 202421.6421.6421.6421.6421.11-0.13%181
Aug 8, 202421.6621.6721.6421.6721.140.44%3,243
Aug 7, 202421.6521.6721.5821.5821.040.09%603
Aug 6, 202421.5821.5821.5621.5621.030.46%1,105
Aug 5, 202421.4721.4721.4621.4620.93-0.66%597
Aug 2, 202421.6121.6121.6021.6021.07-0.30%184
Aug 1, 202421.6821.6821.6721.6721.13-0.23%1,754