Counterpoint High Yield Trend ETF (HYTR)

HYTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	21.85	21.88	21.85	21.87	21.87	0.09%	51,941
Jan 30, 2026	21.83	21.85	21.81	21.85	21.85	0.07%	52,129
Jan 29, 2026	21.83	21.83	21.80	21.83	21.83	-0.02%	206,204
Jan 28, 2026	21.87	21.87	21.83	21.84	21.84	-0.14%	42,701
Jan 27, 2026	21.86	21.88	21.86	21.87	21.87	-	23,098
Jan 26, 2026	21.87	21.87	21.86	21.87	21.87	0.05%	39,557
Jan 23, 2026	21.87	21.87	21.83	21.86	21.86	-0.05%	40,556
Jan 22, 2026	21.88	21.88	21.86	21.87	21.87	0.08%	67,148
Jan 21, 2026	21.82	21.86	21.81	21.85	21.85	0.23%	31,885
Jan 20, 2026	21.77	21.80	21.77	21.80	21.80	-0.22%	54,628
Jan 16, 2026	21.84	21.85	21.83	21.85	21.85	0.05%	35,239
Jan 15, 2026	21.84	21.84	21.82	21.84	21.84	0.04%	35,508
Jan 14, 2026	21.82	21.84	21.80	21.83	21.83	0.02%	65,659
Jan 13, 2026	21.83	21.83	21.81	21.82	21.82	0.03%	66,180
Jan 12, 2026	21.80	21.82	21.79	21.82	21.82	-0.05%	44,947
Jan 9, 2026	21.82	21.83	21.82	21.83	21.83	0.11%	43,321
Jan 8, 2026	21.78	21.82	21.78	21.80	21.80	0.03%	68,346
Jan 7, 2026	21.81	21.81	21.78	21.80	21.79	-	36,491
Jan 6, 2026	21.78	21.81	21.78	21.80	21.79	0.07%	46,159
Jan 5, 2026	21.75	21.80	21.75	21.78	21.78	0.18%	49,122
Jan 2, 2026	21.73	21.74	21.71	21.74	21.74	0.10%	16,869
Dec 31, 2025	21.74	21.75	21.72	21.72	21.72	-0.07%	34,458
Dec 30, 2025	21.73	21.75	21.72	21.74	21.74	0.06%	18,634
Dec 29, 2025	21.72	21.73	21.71	21.72	21.72	0.03%	20,382
Dec 26, 2025	21.74	21.74	21.70	21.72	21.72	-0.17%	40,407
Dec 24, 2025	21.70	21.76	21.70	21.75	21.75	0.36%	61,550
Dec 23, 2025	21.66	21.69	21.65	21.68	21.68	0.10%	21,627
Dec 22, 2025	21.67	21.67	21.63	21.65	21.65	0.06%	76,013
Dec 19, 2025	21.67	21.68	21.64	21.64	21.64	-0.07%	31,476
Dec 18, 2025	21.66	21.67	21.63	21.66	21.66	0.32%	109,890
Dec 17, 2025	21.62	21.62	21.58	21.59	21.59	-0.20%	34,050
Dec 16, 2025	21.62	21.63	21.60	21.63	21.63	0.02%	160,804
Dec 15, 2025	21.63	21.63	21.62	21.63	21.63	0.09%	111,426
Dec 12, 2025	21.62	21.62	21.60	21.61	21.61	-1.21%	53,839
Dec 11, 2025	21.89	21.89	21.86	21.87	21.64	-0.02%	41,654
Dec 10, 2025	21.80	21.89	21.80	21.88	21.65	0.32%	41,520
Dec 9, 2025	21.83	21.85	21.80	21.81	21.58	-0.09%	30,725
Dec 8, 2025	21.87	21.87	21.82	21.83	21.60	-0.25%	34,845
Dec 5, 2025	21.89	21.89	21.87	21.88	21.65	0.05%	37,545
Dec 4, 2025	21.87	21.88	21.84	21.87	21.64	-0.03%	27,703
Dec 3, 2025	21.85	21.90	21.85	21.88	21.65	0.13%	30,627
Dec 2, 2025	21.83	21.86	21.82	21.85	21.62	0.15%	30,661
Dec 1, 2025	21.79	21.82	21.79	21.82	21.59	-0.16%	46,134
Nov 28, 2025	21.85	21.86	21.83	21.85	21.62	0.02%	43,169
Nov 26, 2025	21.80	21.85	21.80	21.85	21.62	0.14%	138,387
Nov 25, 2025	21.73	21.82	21.73	21.82	21.59	0.41%	38,836
Nov 24, 2025	21.70	21.73	21.69	21.73	21.50	0.23%	44,040
Nov 21, 2025	21.64	21.69	21.62	21.68	21.45	0.33%	57,445
Nov 20, 2025	21.70	21.70	21.61	21.61	21.38	-	49,272
Nov 19, 2025	21.63	21.65	21.60	21.61	21.38	-	133,194

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.