Counterpoint High Yield Trend ETF (HYTR)
NYSE: HYTR · Real-Time Price · USD
21.87
-0.01 (-0.03%)
At close: Dec 4, 2025, 4:00 PM EST
21.87
0.00 (0.00%)
After-hours: Dec 4, 2025, 7:00 PM EST
HYTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.87 | 21.88 | 21.84 | 21.87 | 21.87 | -0.03% | 27,703 |
| Dec 3, 2025 | 21.85 | 21.90 | 21.85 | 21.88 | 21.88 | 0.13% | 30,627 |
| Dec 2, 2025 | 21.83 | 21.86 | 21.82 | 21.85 | 21.85 | 0.15% | 30,661 |
| Dec 1, 2025 | 21.79 | 21.82 | 21.79 | 21.82 | 21.82 | -0.16% | 46,134 |
| Nov 28, 2025 | 21.85 | 21.86 | 21.83 | 21.85 | 21.85 | 0.02% | 43,169 |
| Nov 26, 2025 | 21.80 | 21.85 | 21.80 | 21.85 | 21.85 | 0.14% | 138,387 |
| Nov 25, 2025 | 21.73 | 21.82 | 21.73 | 21.82 | 21.82 | 0.41% | 38,836 |
| Nov 24, 2025 | 21.70 | 21.73 | 21.69 | 21.73 | 21.73 | 0.23% | 44,040 |
| Nov 21, 2025 | 21.64 | 21.69 | 21.62 | 21.68 | 21.68 | 0.33% | 57,445 |
| Nov 20, 2025 | 21.70 | 21.70 | 21.61 | 21.61 | 21.61 | - | 49,272 |
| Nov 19, 2025 | 21.63 | 21.65 | 21.60 | 21.61 | 21.61 | - | 133,194 |
| Nov 18, 2025 | 21.59 | 21.62 | 21.58 | 21.61 | 21.61 | 0.05% | 185,930 |
| Nov 17, 2025 | 21.63 | 21.65 | 21.59 | 21.60 | 21.60 | -0.25% | 103,463 |
| Nov 14, 2025 | 21.61 | 21.69 | 21.61 | 21.65 | 21.65 | -0.39% | 42,707 |
| Nov 13, 2025 | 21.78 | 21.78 | 21.73 | 21.74 | 21.65 | -0.44% | 43,146 |
| Nov 12, 2025 | 21.85 | 21.86 | 21.82 | 21.83 | 21.74 | -0.14% | 40,927 |
| Nov 11, 2025 | 21.85 | 21.90 | 21.84 | 21.86 | 21.77 | 0.09% | 22,805 |
| Nov 10, 2025 | 21.80 | 21.86 | 21.80 | 21.84 | 21.75 | 0.44% | 61,787 |
| Nov 7, 2025 | 21.71 | 21.75 | 21.70 | 21.75 | 21.66 | - | 37,411 |
| Nov 6, 2025 | 21.76 | 21.77 | 21.71 | 21.75 | 21.66 | -0.02% | 66,001 |
| Nov 5, 2025 | 21.72 | 21.75 | 21.72 | 21.75 | 21.66 | 0.16% | 69,570 |
| Nov 4, 2025 | 21.69 | 21.74 | 21.68 | 21.72 | 21.63 | -0.05% | 76,726 |
| Nov 3, 2025 | 21.76 | 21.82 | 21.72 | 21.73 | 21.64 | -0.28% | 135,391 |
| Oct 31, 2025 | 21.80 | 21.82 | 21.77 | 21.79 | 21.70 | 0.02% | 75,447 |
| Oct 30, 2025 | 21.79 | 21.82 | 21.77 | 21.78 | 21.69 | -0.18% | 130,221 |
| Oct 29, 2025 | 21.88 | 21.93 | 21.81 | 21.82 | 21.73 | -0.34% | 40,322 |
| Oct 28, 2025 | 21.91 | 21.95 | 21.89 | 21.90 | 21.81 | -0.11% | 80,581 |
| Oct 27, 2025 | 21.90 | 21.92 | 21.89 | 21.92 | 21.83 | 0.31% | 58,019 |
| Oct 24, 2025 | 21.86 | 21.86 | 21.83 | 21.85 | 21.76 | 0.29% | 38,753 |
| Oct 23, 2025 | 21.77 | 21.80 | 21.76 | 21.79 | 21.70 | 0.09% | 50,112 |
| Oct 22, 2025 | 21.78 | 21.79 | 21.74 | 21.77 | 21.68 | -0.02% | 70,301 |
| Oct 21, 2025 | 21.81 | 21.85 | 21.77 | 21.78 | 21.69 | -0.16% | 180,268 |
| Oct 20, 2025 | 21.79 | 21.81 | 21.78 | 21.81 | 21.72 | 0.26% | 62,252 |
| Oct 17, 2025 | 21.71 | 21.76 | 21.71 | 21.75 | 21.67 | -0.43% | 71,881 |
| Oct 16, 2025 | 21.91 | 21.91 | 21.83 | 21.85 | 21.63 | -0.20% | 46,945 |
| Oct 15, 2025 | 21.89 | 21.91 | 21.86 | 21.89 | 21.67 | 0.14% | 103,960 |
| Oct 14, 2025 | 21.73 | 21.88 | 21.73 | 21.86 | 21.64 | 0.18% | 30,024 |
| Oct 13, 2025 | 21.78 | 21.82 | 21.75 | 21.82 | 21.61 | 0.55% | 71,577 |
| Oct 10, 2025 | 21.83 | 21.83 | 21.70 | 21.70 | 21.49 | -0.55% | 42,187 |
| Oct 9, 2025 | 21.83 | 21.86 | 21.78 | 21.82 | 21.61 | -0.37% | 73,536 |
| Oct 8, 2025 | 21.88 | 21.95 | 21.87 | 21.90 | 21.68 | -0.07% | 45,995 |
| Oct 7, 2025 | 21.94 | 21.94 | 21.91 | 21.92 | 21.70 | -0.09% | 43,058 |
| Oct 6, 2025 | 21.95 | 21.95 | 21.93 | 21.94 | 21.72 | -0.02% | 64,874 |
| Oct 3, 2025 | 21.96 | 22.00 | 21.94 | 21.94 | 21.72 | -0.05% | 63,361 |
| Oct 2, 2025 | 21.97 | 21.97 | 21.93 | 21.95 | 21.73 | 0.09% | 51,317 |
| Oct 1, 2025 | 21.94 | 21.96 | 21.91 | 21.93 | 21.71 | 0.16% | 73,964 |
| Sep 30, 2025 | 21.93 | 21.93 | 21.89 | 21.90 | 21.68 | -0.16% | 28,020 |
| Sep 29, 2025 | 21.92 | 21.93 | 21.91 | 21.93 | 21.71 | 0.18% | 34,476 |
| Sep 26, 2025 | 21.88 | 21.90 | 21.87 | 21.89 | 21.67 | 0.16% | 56,924 |
| Sep 25, 2025 | 21.88 | 21.94 | 21.85 | 21.86 | 21.64 | -0.25% | 68,318 |