CP High Yield Trend ETF (HYTR)
NYSE: HYTR
· Real-Time Price · USD
21.69
-0.01 (-0.07%)
At close: Aug 19, 2025, 3:54 PM
21.69
0.01%
After-hours: Aug 19, 2025, 04:06 PM EDT
HYTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.73 | 21.73 | 21.70 | 21.71 | 21.69 | 0.05% | 33,800 |
| Aug 15, 2025 | 21.72 | 21.72 | 21.69 | 21.70 | 21.70 | -0.46% | 26,900 |
| Aug 14, 2025 | 21.84 | 21.84 | 21.78 | 21.80 | 21.80 | -0.23% | 34,011 |
| Aug 13, 2025 | 21.84 | 21.85 | 21.83 | 21.85 | 21.84 | 0.23% | 29,439 |
| Aug 12, 2025 | 21.77 | 21.80 | 21.74 | 21.80 | 21.80 | 0.18% | 43,500 |
| Aug 11, 2025 | 21.76 | 21.78 | 21.75 | 21.76 | 21.65 | 0.00% | 35,900 |
| Aug 8, 2025 | 21.74 | 21.76 | 21.73 | 21.76 | 21.65 | 0.14% | 45,426 |
| Aug 7, 2025 | 21.79 | 21.79 | 21.73 | 21.73 | 21.63 | -0.18% | 30,719 |
| Aug 6, 2025 | 21.76 | 21.78 | 21.74 | 21.77 | 21.66 | 0.09% | 21,500 |
| Aug 5, 2025 | 21.75 | 21.76 | 21.74 | 21.75 | 21.64 | 0.05% | 23,200 |
| Aug 4, 2025 | 21.74 | 21.75 | 21.71 | 21.74 | 21.64 | 0.28% | 59,300 |
| Aug 1, 2025 | 21.68 | 21.69 | 21.65 | 21.68 | 21.57 | 0.00% | 22,700 |
| Jul 31, 2025 | 21.68 | 21.71 | 21.63 | 21.68 | 21.57 | 0.00% | 38,621 |
| Jul 30, 2025 | 21.71 | 21.71 | 21.64 | 21.68 | 21.57 | -0.09% | 67,603 |
| Jul 29, 2025 | 21.72 | 21.73 | 21.70 | 21.70 | 21.59 | -0.09% | 29,219 |
| Jul 28, 2025 | 21.71 | 21.74 | 21.71 | 21.72 | 21.61 | -0.05% | 43,300 |
| Jul 25, 2025 | 21.71 | 21.75 | 21.69 | 21.73 | 21.62 | 0.05% | 39,540 |
| Jul 24, 2025 | 21.71 | 21.72 | 21.70 | 21.72 | 21.61 | 0.00% | 48,846 |
| Jul 23, 2025 | 21.73 | 21.74 | 21.71 | 21.72 | 21.61 | 0.00% | 48,600 |
| Jul 22, 2025 | 21.70 | 21.72 | 21.69 | 21.72 | 21.61 | 0.14% | 52,639 |