Counterpoint High Yield Trend ETF (HYTR)
NYSE: HYTR · Real-Time Price · USD
21.27
+0.02 (0.09%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HYTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.23 | 21.28 | 21.21 | 21.27 | 21.27 | 0.09% | 127,877 |
| Apr 25, 2025 | 21.20 | 21.27 | 21.20 | 21.25 | 21.25 | 0.10% | 31,346 |
| Apr 24, 2025 | 21.16 | 21.23 | 21.16 | 21.23 | 21.23 | 0.66% | 71,209 |
| Apr 23, 2025 | 21.19 | 21.19 | 21.09 | 21.09 | 21.09 | -0.09% | 26,345 |
| Apr 22, 2025 | 21.12 | 21.12 | 21.09 | 21.11 | 21.11 | 0.29% | 35,447 |
| Apr 21, 2025 | 21.12 | 21.13 | 21.05 | 21.05 | 21.05 | -0.38% | 49,452 |
| Apr 17, 2025 | 21.14 | 21.14 | 21.10 | 21.13 | 21.13 | -0.47% | 59,003 |
| Apr 16, 2025 | 21.17 | 21.23 | 21.17 | 21.23 | 21.13 | 0.28% | 67,435 |
| Apr 15, 2025 | 21.16 | 21.18 | 21.14 | 21.17 | 21.07 | 0.19% | 46,451 |
| Apr 14, 2025 | 21.06 | 21.15 | 21.06 | 21.13 | 21.03 | 0.57% | 101,521 |
| Apr 11, 2025 | 20.96 | 21.06 | 20.93 | 21.01 | 20.91 | -0.16% | 58,596 |
| Apr 10, 2025 | 21.14 | 21.14 | 21.04 | 21.05 | 20.94 | -0.34% | 60,435 |
| Apr 9, 2025 | 20.93 | 21.14 | 20.82 | 21.12 | 21.02 | 0.80% | 53,855 |
| Apr 8, 2025 | 21.23 | 21.23 | 20.92 | 20.95 | 20.85 | -0.66% | 94,756 |
| Apr 7, 2025 | 21.03 | 21.34 | 21.00 | 21.09 | 20.99 | -0.75% | 46,603 |
| Apr 4, 2025 | 21.33 | 21.34 | 21.17 | 21.25 | 21.15 | -1.44% | 69,780 |
| Apr 3, 2025 | 21.62 | 21.62 | 21.51 | 21.56 | 21.46 | -1.16% | 91,671 |
| Apr 2, 2025 | 21.77 | 21.84 | 21.77 | 21.82 | 21.71 | 0.11% | 49,290 |
| Apr 1, 2025 | 21.72 | 21.80 | 21.72 | 21.79 | 21.69 | -0.05% | 51,671 |
| Mar 31, 2025 | 21.58 | 21.80 | 21.58 | 21.80 | 21.70 | 0.39% | 72,601 |
| Mar 28, 2025 | 21.75 | 21.75 | 21.68 | 21.72 | 21.61 | -0.21% | 62,679 |
| Mar 27, 2025 | 21.78 | 21.81 | 21.75 | 21.76 | 21.66 | -0.14% | 65,006 |
| Mar 26, 2025 | 21.99 | 21.99 | 21.77 | 21.79 | 21.69 | -0.46% | 49,944 |
| Mar 25, 2025 | 21.93 | 21.93 | 21.88 | 21.89 | 21.79 | -0.14% | 28,419 |
| Mar 24, 2025 | 21.89 | 21.92 | 21.88 | 21.92 | 21.82 | 0.27% | 57,311 |
| Mar 21, 2025 | 21.84 | 21.86 | 21.80 | 21.86 | 21.76 | 0.09% | 64,728 |
| Mar 20, 2025 | 21.88 | 21.90 | 21.84 | 21.84 | 21.74 | -0.18% | 46,963 |
| Mar 19, 2025 | 21.65 | 21.92 | 21.65 | 21.88 | 21.78 | 0.46% | 54,995 |
| Mar 18, 2025 | 21.76 | 21.79 | 21.76 | 21.78 | 21.68 | -0.05% | 67,704 |
| Mar 17, 2025 | 21.71 | 21.79 | 21.71 | 21.79 | 21.69 | 0.23% | 53,093 |
| Mar 14, 2025 | 21.71 | 21.76 | 21.71 | 21.74 | 21.64 | - | 41,778 |
| Mar 13, 2025 | 21.84 | 21.84 | 21.74 | 21.74 | 21.54 | -0.55% | 34,853 |
| Mar 12, 2025 | 21.87 | 21.90 | 21.85 | 21.86 | 21.65 | - | 42,952 |
| Mar 11, 2025 | 21.92 | 21.92 | 21.82 | 21.86 | 21.65 | -0.41% | 66,429 |
| Mar 10, 2025 | 21.98 | 21.99 | 21.92 | 21.95 | 21.74 | -0.36% | 140,152 |
| Mar 7, 2025 | 22.01 | 22.03 | 21.98 | 22.03 | 21.82 | 0.30% | 128,827 |
| Mar 6, 2025 | 22.01 | 22.02 | 21.96 | 21.97 | 21.76 | -0.52% | 90,490 |
| Mar 5, 2025 | 22.05 | 22.09 | 22.00 | 22.08 | 21.87 | -0.09% | 68,049 |
| Mar 4, 2025 | 22.01 | 22.10 | 21.99 | 22.10 | 21.89 | 0.14% | 41,373 |
| Mar 3, 2025 | 22.10 | 22.10 | 22.02 | 22.07 | 21.86 | -0.32% | 50,352 |
| Feb 28, 2025 | 22.07 | 22.14 | 22.07 | 22.14 | 21.93 | 0.41% | 102,539 |
| Feb 27, 2025 | 22.04 | 22.09 | 22.04 | 22.05 | 21.84 | -0.18% | 54,171 |
| Feb 26, 2025 | 22.09 | 22.11 | 22.08 | 22.09 | 21.88 | 0.09% | 80,621 |
| Feb 25, 2025 | 22.05 | 22.07 | 22.04 | 22.07 | 21.86 | 0.23% | 49,942 |
| Feb 24, 2025 | 21.95 | 22.03 | 21.95 | 22.02 | 21.81 | 0.09% | 95,955 |
| Feb 21, 2025 | 22.02 | 22.03 | 21.98 | 22.00 | 21.79 | -0.14% | 73,108 |
| Feb 20, 2025 | 21.98 | 22.03 | 21.98 | 22.03 | 21.82 | 0.09% | 59,454 |
| Feb 19, 2025 | 21.96 | 22.01 | 21.95 | 22.01 | 21.80 | 0.05% | 54,285 |
| Feb 18, 2025 | 22.00 | 22.00 | 21.97 | 22.00 | 21.79 | -0.09% | 92,443 |
| Feb 14, 2025 | 22.03 | 22.04 | 22.00 | 22.02 | 21.81 | -0.27% | 58,762 |