Counterpoint High Yield Trend ETF (HYTR)

NYSE: HYTR · Real-Time Price · USD

21.33

-0.01 (-0.05%)

At close: Jun 24, 2026, 4:00 PM EDT

21.33

0.00 (0.00%)

After-hours: Jun 24, 2026, 7:00 PM EDT

HYTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	21.35	21.36	21.33	21.33	21.33	-0.05%	90,862
Jun 23, 2026	21.33	21.35	21.29	21.34	21.34	-0.05%	160,360
Jun 22, 2026	21.36	21.36	21.34	21.35	21.35	-0.07%	53,512
Jun 18, 2026	21.36	21.38	21.35	21.37	21.37	0.27%	73,371
Jun 17, 2026	21.38	21.39	21.29	21.31	21.31	-0.37%	76,504
Jun 16, 2026	21.38	21.39	21.36	21.39	21.39	0.04%	53,477
Jun 15, 2026	21.40	21.41	21.37	21.38	21.38	0.17%	50,987
Jun 12, 2026	21.33	21.37	21.33	21.35	21.35	0.04%	42,123
Jun 11, 2026	21.38	21.45	21.38	21.45	21.34	0.49%	40,683
Jun 10, 2026	21.36	21.38	21.33	21.34	21.23	-0.20%	78,073
Jun 9, 2026	21.40	21.42	21.32	21.38	21.28	0.13%	44,145
Jun 8, 2026	21.36	21.37	21.34	21.36	21.25	0.06%	51,599
Jun 5, 2026	21.39	21.39	21.31	21.34	21.24	-0.38%	60,969
Jun 4, 2026	21.43	21.44	21.42	21.43	21.32	0.11%	41,231
Jun 3, 2026	21.40	21.41	21.38	21.40	21.29	-0.21%	37,043
Jun 2, 2026	21.44	21.45	21.43	21.45	21.34	0.05%	63,242
Jun 1, 2026	21.40	21.45	21.40	21.44	21.33	-0.09%	63,943
May 29, 2026	21.43	21.46	21.43	21.46	21.35	0.17%	134,922
May 28, 2026	21.40	21.44	21.40	21.42	21.31	0.09%	43,100
May 27, 2026	21.42	21.42	21.39	21.40	21.29	-	41,186
May 26, 2026	21.39	21.40	21.37	21.40	21.29	0.25%	57,421
May 22, 2026	21.37	21.37	21.33	21.35	21.24	0.05%	34,970
May 21, 2026	21.28	21.36	21.27	21.34	21.23	0.09%	46,187
May 20, 2026	21.23	21.32	21.21	21.32	21.21	0.61%	51,028
May 19, 2026	21.19	21.20	21.17	21.19	21.08	-0.24%	57,323
May 18, 2026	21.26	21.26	21.22	21.24	21.13	-	47,133
May 15, 2026	21.27	21.27	21.24	21.24	21.13	-0.42%	45,632
May 14, 2026	21.47	21.47	21.43	21.43	21.22	-0.07%	49,994
May 13, 2026	21.42	21.45	21.42	21.45	21.23	0.05%	47,776
May 12, 2026	21.41	21.44	21.38	21.44	21.22	-0.12%	40,087
May 11, 2026	21.49	21.51	21.46	21.46	21.25	-0.16%	81,326
May 8, 2026	21.47	21.50	21.47	21.50	21.28	0.23%	101,582
May 7, 2026	21.52	21.52	21.44	21.45	21.23	-0.37%	86,617
May 6, 2026	21.50	21.54	21.50	21.53	21.31	0.35%	61,886
May 5, 2026	21.45	21.47	21.44	21.45	21.24	0.14%	37,352
May 4, 2026	21.47	21.47	21.40	21.42	21.21	-0.34%	95,127
May 1, 2026	21.51	21.51	21.49	21.49	21.28	0.10%	45,307
Apr 30, 2026	21.42	21.48	21.42	21.47	21.26	0.36%	41,213
Apr 29, 2026	21.60	21.60	21.37	21.40	21.18	-0.35%	51,154
Apr 28, 2026	21.47	21.47	21.45	21.47	21.26	-0.14%	67,263
Apr 27, 2026	21.48	21.50	21.45	21.50	21.29	-	40,776
Apr 24, 2026	21.46	21.50	21.46	21.50	21.29	0.16%	51,436
Apr 23, 2026	21.49	21.49	21.42	21.47	21.25	-0.16%	51,979
Apr 22, 2026	21.50	21.51	21.47	21.50	21.29	0.21%	65,619
Apr 21, 2026	21.49	21.51	21.45	21.46	21.24	-0.23%	124,775
Apr 20, 2026	21.53	21.53	21.49	21.51	21.29	-0.12%	69,175
Apr 17, 2026	21.54	21.56	21.52	21.53	21.32	0.37%	63,542
Apr 16, 2026	21.55	21.55	21.50	21.52	21.24	-0.14%	94,215
Apr 15, 2026	21.55	21.56	21.51	21.55	21.27	-	100,695
Apr 14, 2026	21.53	21.58	21.53	21.55	21.27	0.23%	29,153