Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FHYD )

0.9700 +0.0100 (+1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 0.9700 0.9700 0.9700 0.9700 7,650 +0.01(+1.04%)
Apr 17, 2024 0.9700 1.090 0.9600 0.9600 71,353 -0.01(-1.03%)
Apr 16, 2024 0.9900 1.030 0.9700 0.9700 20,173 -0.05(-4.90%)
Apr 15, 2024 1.120 1.120 1.010 1.020 31,551 -0.06(-5.56%)
Apr 12, 2024 1.030 1.200 1.030 1.080 57,645 +0.04(+3.85%)
Apr 11, 2024 1.070 1.070 1.020 1.040 18,051 -0.02(-1.89%)
Apr 10, 2024 0.9500 1.060 0.9500 1.060 275,303 +0.10(+10.42%)
Apr 09, 2024 1.050 1.050 0.9600 0.9600 43,196 -0.09(-8.57%)
Apr 08, 2024 1.050 1.050 1.050 1.050 36,393 -0.02(-1.87%)
Apr 05, 2024 1.040 1.150 1.040 1.070 291,274 +0.02(+1.90%)
Apr 04, 2024 1.130 1.130 1.050 1.050 74,241 -0.04(-3.67%)
Apr 03, 2024 1.080 1.100 1.050 1.090 69,921 +0.04(+3.81%)
Apr 02, 2024 1.060 1.100 1.050 1.050 37,767 -0.02(-1.87%)
Apr 01, 2024 1.110 1.110 1.070 1.070 4,248 +0.01(+0.94%)
Mar 28, 2024 1.060 0 -0.04(-3.64%)
Mar 27, 2024 1.090 1.120 1.050 1.100 209,833 +0.10(+10.00%)
Mar 26, 2024 1.000 1.040 1.000 1.000 9,090 -0.03(-2.91%)
Mar 25, 2024 1.150 1.170 1.010 1.030 25,103 -0.17(-14.17%)
Mar 22, 2024 1.200 1.200 1.170 1.200 2,154 +0.00(+0.00%)
Mar 21, 2024 1.290 1.310 1.200 1.200 18,696 -0.10(-7.69%)
Mar 20, 2024 1.280 1.330 1.220 1.300 52,836 +0.04(+3.17%)
Mar 19, 2024 1.220 1.280 1.220 1.260 28,586 +0.01(+0.80%)
Mar 18, 2024 1.260 1.320 1.250 1.250 79,216 -0.05(-3.85%)
Mar 15, 2024 1.380 1.380 1.300 1.300 6,407 -0.10(-7.14%)
Mar 14, 2024 1.360 1.410 1.360 1.400 1,754 -0.01(-0.71%)
Mar 13, 2024 1.430 1.450 1.400 1.410 13,754 -0.04(-2.76%)
Mar 12, 2024 1.450 1.450 1.450 1.450 1,500 -0.02(-1.36%)
Mar 11, 2024 1.490 1.530 1.410 1.470 40,598 -0.03(-2.00%)
Mar 08, 2024 1.500 1.500 1.460 1.500 11,745 +0.03(+2.04%)
Mar 07, 2024 1.500 1.500 1.460 1.470 7,208 -0.01(-0.68%)
Mar 06, 2024 1.510 1.510 1.480 1.480 1,434 +0.01(+0.68%)
Mar 05, 2024 1.470 1.470 1.470 1.470 795 +0.01(+0.68%)
Mar 04, 2024 1.520 1.520 1.460 1.460 6,726 -0.09(-5.81%)
Mar 01, 2024 1.580 1.580 1.550 1.550 6,199 -0.03(-1.90%)
Feb 29, 2024 1.470 1.580 1.470 1.580 29,690 +0.09(+6.04%)
Feb 28, 2024 1.500 1.500 1.450 1.490 6,000 +0.00(+0.00%)
Feb 27, 2024 1.490 1.500 1.490 1.490 3,345 -0.01(-0.67%)
Feb 26, 2024 1.530 1.530 1.460 1.500 5,592 +0.02(+1.35%)
Feb 23, 2024 1.470 1.480 1.460 1.480 5,157 +0.01(+0.68%)
Feb 22, 2024 1.500 1.530 1.470 1.470 9,642 -0.03(-2.00%)
Feb 21, 2024 1.540 1.540 1.490 1.500 15,577 -0.02(-1.32%)
Feb 20, 2024 1.500 1.550 1.500 1.520 13,208 +0.00(+0.00%)
Feb 16, 2024 1.520 0 -0.01(-0.65%)
Feb 15, 2024 1.590 1.590 1.510 1.530 451 -0.03(-1.92%)
Feb 14, 2024 1.570 1.570 1.520 1.560 2,825 +0.03(+1.96%)
Feb 13, 2024 1.530 1.570 1.530 1.530 5,800 +0.00(+0.00%)
Feb 12, 2024 1.600 1.600 1.530 1.530 6,835 -0.02(-1.29%)
Feb 09, 2024 1.600 1.600 1.550 1.550 33,374 -0.05(-3.13%)
Feb 08, 2024 1.620 1.620 1.560 1.600 23,238 +0.02(+1.27%)
Feb 07, 2024 1.590 1.590 1.580 1.580 11,554 -0.02(-1.25%)
Feb 06, 2024 1.600 1.600 1.600 1.600 1,999 -0.02(-1.23%)
Feb 05, 2024 1.550 1.620 1.550 1.620 41,863 +0.02(+1.25%)
Feb 02, 2024 1.650 1.650 1.580 1.600 23,823 -0.04(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.