Counterpoint High Yield Trend ETF (HYTR)
NYSE: HYTR · Real-Time Price · USD
21.77
-0.03 (-0.11%)
Mar 18, 2025, 12:51 PM EDT - Market open

HYTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202521.7621.7821.7621.77--0.11%36,785
Mar 17, 202521.7121.7921.7121.7921.790.23%53,093
Mar 14, 202521.7121.7621.7121.7421.74-41,778
Mar 13, 202521.8421.8421.7421.7421.64-0.55%34,853
Mar 12, 202521.8721.9021.8521.8621.76-42,952
Mar 11, 202521.9221.9221.8221.8621.76-0.41%66,429
Mar 10, 202521.9821.9921.9221.9521.85-0.36%140,152
Mar 7, 202522.0122.0321.9822.0321.930.30%128,827
Mar 6, 202522.0122.0221.9621.9721.86-0.52%90,490
Mar 5, 202522.0522.0922.0022.0821.98-0.09%68,049
Mar 4, 202522.0122.1021.9922.1022.000.14%41,373
Mar 3, 202522.1022.1022.0222.0721.97-0.32%50,352
Feb 28, 202522.0722.1422.0722.1422.040.41%102,539
Feb 27, 202522.0422.0922.0422.0521.95-0.18%54,171
Feb 26, 202522.0922.1122.0822.0921.990.09%80,621
Feb 25, 202522.0522.0722.0422.0721.970.23%49,942
Feb 24, 202521.9522.0321.9522.0221.920.09%95,955
Feb 21, 202522.0222.0321.9822.0021.90-0.14%73,108
Feb 20, 202521.9822.0321.9822.0321.930.09%59,454
Feb 19, 202521.9622.0121.9522.0121.910.05%54,285
Feb 18, 202522.0022.0021.9722.0021.90-0.09%92,443
Feb 14, 202522.0322.0422.0022.0221.92-0.27%58,762
Feb 13, 202522.0122.0922.0122.0821.880.41%45,684
Feb 12, 202521.9522.0021.9521.9921.79-0.18%57,526
Feb 11, 202522.0222.0322.0122.0321.83-0.09%18,607
Feb 10, 202522.0122.0722.0122.0521.850.20%45,512
Feb 7, 202522.0222.0322.0022.0121.81-0.29%67,953
Feb 6, 202522.1022.1122.0722.0721.87-0.14%57,069
Feb 5, 202522.0622.1222.0522.1021.900.27%117,284
Feb 4, 202521.9822.0421.9822.0421.840.27%36,551
Feb 3, 202521.9722.0121.9321.9821.78-0.14%59,872
Jan 31, 202522.0622.0722.0022.0121.81-63,229
Jan 30, 202522.0522.0622.0122.0121.81-63,144
Jan 29, 202522.0222.0321.9822.0121.810.14%60,950
Jan 28, 202522.0222.0221.9821.9821.78-0.23%42,686
Jan 27, 202522.0322.0322.0022.0321.830.09%27,264
Jan 24, 202521.9922.0421.9922.0121.810.11%88,764
Jan 23, 202521.9421.9921.9421.9921.790.12%62,609
Jan 22, 202521.9821.9921.9621.9621.76-0.14%28,914
Jan 21, 202521.9722.0021.9721.9921.790.25%76,330
Jan 17, 202521.9221.9421.9221.9421.740.16%45,840
Jan 16, 202521.8621.9121.8621.9021.700.14%29,360
Jan 15, 202521.8421.8721.6821.8721.670.74%52,579
Jan 14, 202521.7121.7221.6921.7121.510.14%50,167
Jan 13, 202521.6521.6821.6521.6821.49-0.09%24,563
Jan 10, 202521.7321.7421.6921.7021.50-0.46%46,810
Jan 8, 202521.7621.8121.7621.8021.600.05%41,408
Jan 7, 202521.8521.8521.7421.7921.59-0.37%34,805
Jan 6, 202521.8321.8921.8321.8721.670.28%20,330
Jan 3, 202521.8021.8221.7921.8121.610.23%16,630