Counterpoint High Yield Trend ETF (HYTR)

NYSE: HYTR · Real-Time Price · USD

21.23

0.00 (-0.02%)

At close: Jul 31, 2026, 4:00 PM EDT

21.23

0.00 (0.02%)

After-hours: Jul 31, 2026, 7:00 PM EDT

HYTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.21	21.23	21.17	21.23	21.23	-	25,118
Jul 30, 2026	21.21	21.23	21.20	21.23	21.23	0.34%	64,101
Jul 29, 2026	21.16	21.21	21.14	21.15	21.15	-0.27%	154,045
Jul 28, 2026	21.17	21.21	21.17	21.21	21.21	0.17%	65,467
Jul 27, 2026	21.18	21.21	21.17	21.18	21.18	0.09%	97,229
Jul 24, 2026	21.16	21.17	21.14	21.16	21.16	-	20,571
Jul 23, 2026	21.19	21.19	21.14	21.16	21.16	-0.40%	66,460
Jul 22, 2026	21.26	21.27	21.23	21.24	21.24	-0.15%	78,873
Jul 21, 2026	21.27	21.28	21.26	21.27	21.27	-0.06%	301,555
Jul 20, 2026	21.30	21.30	21.27	21.29	21.29	-0.05%	31,100
Jul 17, 2026	21.31	21.31	21.29	21.30	21.30	-	60,172
Jul 16, 2026	21.40	21.41	21.39	21.40	21.30	-	64,266
Jul 15, 2026	21.41	21.41	21.40	21.40	21.30	0.19%	79,745
Jul 14, 2026	21.38	21.38	21.36	21.36	21.26	0.07%	63,772
Jul 13, 2026	21.38	21.38	21.33	21.35	21.24	-0.22%	50,555
Jul 10, 2026	21.41	21.41	21.37	21.39	21.29	-0.06%	93,892
Jul 9, 2026	21.42	21.44	21.40	21.41	21.30	0.16%	77,577
Jul 8, 2026	21.38	21.38	21.34	21.37	21.27	-0.21%	44,583
Jul 7, 2026	21.43	21.43	21.40	21.42	21.31	-0.09%	29,076
Jul 6, 2026	21.42	21.45	21.41	21.44	21.33	0.10%	76,615
Jul 2, 2026	21.41	21.42	21.40	21.41	21.31	0.18%	48,061
Jul 1, 2026	21.37	21.38	21.36	21.38	21.27	0.07%	37,523
Jun 30, 2026	21.37	21.39	21.36	21.36	21.26	-0.02%	20,311
Jun 29, 2026	21.34	21.37	21.34	21.37	21.26	0.09%	39,734
Jun 26, 2026	21.33	21.37	21.33	21.35	21.24	0.02%	53,055
Jun 25, 2026	21.35	21.36	21.33	21.34	21.24	0.05%	66,109
Jun 24, 2026	21.35	21.36	21.33	21.33	21.23	-0.05%	90,862
Jun 23, 2026	21.33	21.35	21.29	21.34	21.24	-0.05%	160,360
Jun 22, 2026	21.36	21.36	21.34	21.35	21.25	-0.07%	53,512
Jun 18, 2026	21.36	21.38	21.35	21.37	21.26	0.27%	73,379
Jun 17, 2026	21.38	21.39	21.29	21.31	21.21	-0.37%	76,504
Jun 16, 2026	21.38	21.39	21.36	21.39	21.29	0.04%	53,477
Jun 15, 2026	21.40	21.41	21.37	21.38	21.28	0.17%	50,987
Jun 12, 2026	21.33	21.37	21.33	21.35	21.24	0.04%	42,123
Jun 11, 2026	21.38	21.45	21.38	21.45	21.23	0.49%	40,683
Jun 10, 2026	21.36	21.38	21.33	21.34	21.13	-0.20%	78,073
Jun 9, 2026	21.40	21.42	21.32	21.38	21.17	0.13%	44,145
Jun 8, 2026	21.36	21.37	21.34	21.36	21.14	0.06%	51,599
Jun 5, 2026	21.39	21.39	21.31	21.34	21.13	-0.38%	60,969
Jun 4, 2026	21.43	21.44	21.42	21.43	21.21	0.11%	41,231
Jun 3, 2026	21.40	21.41	21.38	21.40	21.19	-0.21%	37,043
Jun 2, 2026	21.44	21.45	21.43	21.45	21.23	0.05%	63,242
Jun 1, 2026	21.40	21.45	21.40	21.44	21.22	-0.09%	63,943
May 29, 2026	21.43	21.46	21.43	21.46	21.24	0.17%	134,922
May 28, 2026	21.40	21.44	21.40	21.42	21.21	0.09%	43,100
May 27, 2026	21.42	21.42	21.39	21.40	21.19	-	41,186
May 26, 2026	21.39	21.40	21.37	21.40	21.19	0.25%	57,421
May 22, 2026	21.37	21.37	21.33	21.35	21.14	0.05%	34,970
May 21, 2026	21.28	21.36	21.27	21.34	21.12	0.09%	46,187
May 20, 2026	21.23	21.32	21.21	21.32	21.10	0.61%	51,028