Counterpoint High Yield Trend ETF (HYTR)
NYSE: HYTR · Real-Time Price · USD
21.82
+0.12 (0.55%)
At close: Oct 13, 2025, 4:00 PM EDT
21.82
0.00 (0.00%)
After-hours: Oct 13, 2025, 7:00 PM EDT
HYTR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 13, 2025 | 21.78 | 21.78 | 21.76 | 21.77 | - | 0.31% | 788 |
Oct 10, 2025 | 21.83 | 21.83 | 21.70 | 21.70 | 21.70 | -0.55% | 42,187 |
Oct 9, 2025 | 21.83 | 21.86 | 21.78 | 21.82 | 21.82 | -0.37% | 73,536 |
Oct 8, 2025 | 21.88 | 21.95 | 21.87 | 21.90 | 21.90 | -0.07% | 45,995 |
Oct 7, 2025 | 21.94 | 21.94 | 21.91 | 21.92 | 21.92 | -0.09% | 43,058 |
Oct 6, 2025 | 21.95 | 21.95 | 21.93 | 21.94 | 21.94 | -0.02% | 64,874 |
Oct 3, 2025 | 21.96 | 22.00 | 21.94 | 21.94 | 21.94 | -0.05% | 63,361 |
Oct 2, 2025 | 21.97 | 21.97 | 21.93 | 21.95 | 21.95 | 0.09% | 51,317 |
Oct 1, 2025 | 21.94 | 21.96 | 21.91 | 21.93 | 21.93 | 0.16% | 73,964 |
Sep 30, 2025 | 21.93 | 21.93 | 21.89 | 21.90 | 21.90 | -0.16% | 28,020 |
Sep 29, 2025 | 21.92 | 21.93 | 21.91 | 21.93 | 21.93 | 0.18% | 34,476 |
Sep 26, 2025 | 21.88 | 21.90 | 21.87 | 21.89 | 21.89 | 0.16% | 56,924 |
Sep 25, 2025 | 21.88 | 21.94 | 21.85 | 21.86 | 21.86 | -0.25% | 68,318 |
Sep 24, 2025 | 21.93 | 21.94 | 21.91 | 21.91 | 21.91 | -0.18% | 82,283 |
Sep 23, 2025 | 21.98 | 21.98 | 21.92 | 21.95 | 21.95 | -0.05% | 44,718 |
Sep 22, 2025 | 21.94 | 21.96 | 21.93 | 21.96 | 21.96 | 0.14% | 51,986 |
Sep 19, 2025 | 21.94 | 21.94 | 21.92 | 21.93 | 21.93 | -0.44% | 39,056 |
Sep 18, 2025 | 22.02 | 22.04 | 21.99 | 22.03 | 21.93 | 0.21% | 57,148 |
Sep 17, 2025 | 22.02 | 22.02 | 21.95 | 21.98 | 21.88 | -0.14% | 56,264 |
Sep 16, 2025 | 22.03 | 22.03 | 22.00 | 22.01 | 21.91 | -0.07% | 45,635 |
Sep 15, 2025 | 22.00 | 22.03 | 21.98 | 22.03 | 21.93 | 0.30% | 60,586 |
Sep 12, 2025 | 21.99 | 21.99 | 21.94 | 21.96 | 21.86 | -0.02% | 64,385 |
Sep 11, 2025 | 21.95 | 21.98 | 21.95 | 21.97 | 21.87 | 0.24% | 28,601 |
Sep 10, 2025 | 21.94 | 21.94 | 21.90 | 21.91 | 21.81 | 0.01% | 52,285 |
Sep 9, 2025 | 21.93 | 21.93 | 21.88 | 21.91 | 21.81 | -0.11% | 40,168 |
Sep 8, 2025 | 21.95 | 21.95 | 21.93 | 21.94 | 21.84 | 0.05% | 46,750 |
Sep 5, 2025 | 21.98 | 21.98 | 21.92 | 21.93 | 21.83 | 0.11% | 154,175 |
Sep 4, 2025 | 21.87 | 21.90 | 21.87 | 21.90 | 21.80 | 0.30% | 31,286 |
Sep 3, 2025 | 21.81 | 21.85 | 21.81 | 21.84 | 21.74 | 0.20% | 22,333 |
Sep 2, 2025 | 21.75 | 21.81 | 21.75 | 21.79 | 21.69 | -0.18% | 63,905 |
Aug 29, 2025 | 21.85 | 21.85 | 21.83 | 21.83 | 21.73 | -0.07% | 30,551 |
Aug 28, 2025 | 21.85 | 21.86 | 21.84 | 21.85 | 21.75 | - | 24,754 |
Aug 27, 2025 | 21.82 | 21.85 | 21.81 | 21.85 | 21.75 | 0.19% | 27,620 |
Aug 26, 2025 | 21.80 | 21.80 | 21.77 | 21.80 | 21.71 | 0.13% | 26,747 |
Aug 25, 2025 | 21.80 | 21.80 | 21.77 | 21.78 | 21.68 | -0.22% | 52,487 |
Aug 22, 2025 | 21.69 | 21.82 | 21.69 | 21.82 | 21.73 | 0.85% | 35,641 |
Aug 21, 2025 | 21.67 | 21.67 | 21.63 | 21.64 | 21.54 | -0.24% | 27,313 |
Aug 20, 2025 | 21.71 | 21.71 | 21.69 | 21.69 | 21.59 | - | 18,286 |
Aug 19, 2025 | 21.71 | 21.71 | 21.68 | 21.69 | 21.60 | -0.02% | 29,917 |
Aug 18, 2025 | 21.73 | 21.73 | 21.70 | 21.70 | 21.60 | -0.02% | 33,752 |
Aug 15, 2025 | 21.72 | 21.72 | 21.69 | 21.70 | 21.60 | -0.46% | 26,850 |
Aug 14, 2025 | 21.84 | 21.84 | 21.78 | 21.80 | 21.60 | -0.21% | 34,011 |
Aug 13, 2025 | 21.84 | 21.85 | 21.83 | 21.85 | 21.64 | 0.23% | 29,439 |
Aug 12, 2025 | 21.77 | 21.80 | 21.74 | 21.80 | 21.59 | 0.18% | 43,500 |
Aug 11, 2025 | 21.76 | 21.78 | 21.75 | 21.76 | 21.55 | -0.02% | 35,870 |
Aug 8, 2025 | 21.74 | 21.76 | 21.73 | 21.76 | 21.56 | 0.07% | 45,426 |
Aug 7, 2025 | 21.79 | 21.79 | 21.73 | 21.75 | 21.54 | -0.11% | 30,719 |
Aug 6, 2025 | 21.76 | 21.78 | 21.74 | 21.77 | 21.57 | 0.09% | 21,459 |
Aug 5, 2025 | 21.75 | 21.76 | 21.74 | 21.75 | 21.55 | 0.02% | 23,172 |
Aug 4, 2025 | 21.74 | 21.75 | 21.71 | 21.75 | 21.54 | 0.30% | 59,261 |