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

(TSV: FHYD )

0.9500 +0.0100 (+1.06%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 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 (%)
May 31, 2022 2.710 2.730 2.610 2.730 36,702 +0.06(+2.25%)
May 30, 2022 2.720 2.770 2.670 2.670 23,538 -0.03(-1.11%)
May 27, 2022 2.770 2.800 2.680 2.700 32,621 +0.00(+0.00%)
May 26, 2022 2.720 2.720 2.620 2.700 25,169 +0.10(+3.85%)
May 25, 2022 2.700 2.700 2.600 2.600 15,700 -0.10(-3.70%)
May 24, 2022 2.700 2.750 2.560 2.700 35,140 +0.00(+0.00%)
May 20, 2022 2.700 0 -0.06(-2.17%)
May 19, 2022 2.660 2.770 2.660 2.760 39,363 +0.06(+2.22%)
May 18, 2022 2.880 2.880 2.670 2.700 39,894 -0.10(-3.57%)
May 17, 2022 2.630 3.020 2.610 2.800 90,275 +0.23(+8.95%)
May 16, 2022 2.650 2.650 2.350 2.570 18,285 -0.04(-1.53%)
May 13, 2022 2.610 2.650 2.600 2.610 34,995 +0.03(+1.16%)
May 12, 2022 2.580 2.740 2.410 2.580 81,947 -0.09(-3.37%)
May 11, 2022 2.680 2.870 2.600 2.670 84,447 -0.08(-2.91%)
May 10, 2022 3.000 3.000 2.640 2.750 47,618 -0.25(-8.33%)
May 09, 2022 2.960 3.040 2.960 3.000 84,158 +0.04(+1.35%)
May 06, 2022 2.950 3.000 2.900 2.960 63,604 +0.01(+0.34%)
May 05, 2022 2.980 3.060 2.940 2.950 60,987 +0.05(+1.72%)
May 04, 2022 3.100 3.100 2.850 2.900 37,700 -0.19(-6.15%)
May 03, 2022 3.160 3.160 3.010 3.090 31,707 -0.06(-1.90%)
May 02, 2022 3.140 3.200 3.000 3.150 91,400 +0.05(+1.61%)
Apr 29, 2022 3.300 3.300 3.010 3.100 42,006 -0.19(-5.78%)
Apr 28, 2022 3.260 3.390 3.180 3.290 117,730 +0.09(+2.81%)
Apr 27, 2022 3.070 3.250 3.070 3.200 53,467 +0.15(+4.92%)
Apr 26, 2022 3.000 3.100 2.950 3.050 35,042 +0.10(+3.39%)
Apr 25, 2022 3.080 3.080 2.870 2.950 53,627 -0.12(-3.91%)
Apr 22, 2022 2.990 3.100 2.990 3.070 35,621 +0.14(+4.78%)
Apr 21, 2022 3.400 3.450 2.910 2.930 177,323 -0.46(-13.57%)
Apr 20, 2022 3.480 3.550 3.350 3.390 274,440 +0.09(+2.73%)
Apr 19, 2022 3.300 3.570 3.250 3.300 234,115 +0.09(+2.80%)
Apr 18, 2022 3.210 3.210 3.140 3.210 18,869 +0.00(+0.00%)
Apr 14, 2022 3.210 0 +0.13(+4.22%)
Apr 13, 2022 3.070 3.150 3.050 3.080 129,718 +0.04(+1.32%)
Apr 12, 2022 2.960 3.070 2.900 3.040 105,095 +0.08(+2.70%)
Apr 11, 2022 2.850 2.960 2.810 2.960 91,811 +0.16(+5.71%)
Apr 08, 2022 2.700 2.800 2.700 2.800 44,722 +0.06(+2.19%)
Apr 07, 2022 2.760 2.780 2.740 2.740 41,521 -0.06(-2.14%)
Apr 06, 2022 2.730 2.800 2.680 2.800 65,835 +0.10(+3.70%)
Apr 05, 2022 2.690 2.740 2.680 2.700 119,061 +0.00(+0.00%)
Apr 04, 2022 2.720 2.720 2.670 2.700 36,988 -0.02(-0.74%)
Apr 01, 2022 2.620 2.720 2.620 2.720 43,307 +0.11(+4.21%)
Mar 31, 2022 2.640 2.640 2.600 2.610 16,310 -0.07(-2.61%)
Mar 30, 2022 2.580 2.750 2.580 2.680 42,894 +0.10(+3.88%)
Mar 29, 2022 2.670 2.700 2.580 2.580 66,295 -0.12(-4.44%)
Mar 28, 2022 2.720 2.720 2.600 2.700 86,340 -0.04(-1.46%)
Mar 25, 2022 2.700 2.740 2.600 2.740 58,290 +0.11(+4.18%)
Mar 24, 2022 2.620 2.630 2.500 2.630 26,053 +0.02(+0.77%)
Mar 23, 2022 2.620 2.660 2.580 2.610 39,754 +0.01(+0.38%)
Mar 22, 2022 2.700 2.700 2.590 2.600 36,510 -0.12(-4.41%)
Mar 21, 2022 2.800 2.800 2.640 2.720 59,896 +0.07(+2.64%)
Mar 18, 2022 2.590 2.750 2.590 2.650 51,353 +0.10(+3.92%)
Mar 17, 2022 2.600 2.620 2.540 2.550 34,057 -0.05(-1.92%)
Mar 16, 2022 2.510 2.600 2.390 2.600 54,745 +0.10(+4.00%)
Mar 15, 2022 2.640 2.640 2.500 2.500 27,770 -0.10(-3.85%)
Mar 14, 2022 2.620 2.650 2.500 2.600 38,675 +0.00(+0.00%)
Mar 11, 2022 2.690 2.690 2.500 2.600 54,088 -0.08(-2.99%)
Mar 10, 2022 2.810 2.810 2.580 2.680 51,127 -0.12(-4.29%)
Mar 09, 2022 2.780 2.900 2.740 2.800 63,605 +0.00(+0.00%)
Mar 08, 2022 2.700 2.800 2.650 2.800 132,785 +0.25(+9.80%)
Mar 07, 2022 2.520 2.620 2.500 2.550 58,929 +0.05(+2.00%)
Mar 04, 2022 2.750 2.750 2.360 2.500 7,305 -0.22(-8.09%)
Mar 03, 2022 2.730 2.770 2.600 2.720 40,427 +0.02(+0.74%)
Mar 02, 2022 2.750 2.790 2.640 2.700 85,720 -0.10(-3.57%)
Mar 01, 2022 2.620 2.830 2.620 2.800 105,318 +0.30(+12.00%)
Feb 28, 2022 2.150 2.500 2.100 2.500 57,436 +0.37(+17.37%)
Feb 25, 2022 2.000 2.190 2.060 2.130 51,885 +0.30(+16.39%)
Feb 24, 2022 1.740 1.860 1.670 1.830 34,962 -0.07(-3.68%)
Feb 23, 2022 1.990 2.000 1.840 1.900 26,390 -0.11(-5.47%)
Feb 22, 2022 2.200 2.200 1.910 2.010 33,717 -0.37(-15.55%)
Feb 18, 2022 2.380 0 -0.02(-0.83%)
Feb 17, 2022 2.380 2.420 2.280 2.400 29,540 +0.02(+0.84%)
Feb 16, 2022 2.460 2.460 2.380 2.380 20,942 -0.07(-2.86%)
Feb 15, 2022 2.440 2.470 2.320 2.450 68,406 +0.05(+2.08%)
Feb 14, 2022 2.420 2.420 2.390 2.400 36,867 -0.02(-0.83%)
Feb 11, 2022 2.580 2.590 2.420 2.420 34,829 -0.15(-5.84%)
Feb 10, 2022 2.530 2.590 2.530 2.570 13,902 +0.06(+2.39%)
Feb 09, 2022 2.610 2.620 2.510 2.510 7,615 -0.11(-4.20%)
Feb 08, 2022 2.630 2.630 2.500 2.620 27,986 +0.02(+0.77%)
Feb 07, 2022 2.660 2.700 2.600 2.600 27,278 +0.00(+0.00%)
Feb 04, 2022 2.650 2.700 2.520 2.600 37,463 -0.10(-3.70%)
Feb 03, 2022 2.650 2.700 2.700 25,822 +0.05(+1.89%)
Feb 02, 2022 2.700 2.750 2.650 2.650 42,803 -0.08(-2.93%)
Feb 01, 2022 2.600 2.730 2.480 2.730 66,320 +0.10(+3.80%)
Jan 31, 2022 2.630 2.650 2.560 2.630 76,541 +0.01(+0.38%)
Jan 28, 2022 2.550 2.620 2.460 2.620 80,869 +0.10(+3.97%)
Jan 27, 2022 2.510 2.650 2.350 2.520 192,906 +0.10(+4.13%)
Jan 26, 2022 2.440 2.580 2.380 2.420 125,419 -0.01(-0.41%)
Jan 25, 2022 2.800 2.800 2.340 2.430 173,671 -0.45(-15.62%)
Jan 24, 2022 3.200 3.280 2.700 2.880 266,004 -0.34(-10.56%)
Jan 21, 2022 3.300 3.440 3.180 3.220 439,479 +0.04(+1.26%)
Jan 20, 2022 3.050 3.210 3.050 3.180 441,113 +0.24(+8.16%)
Jan 19, 2022 2.820 2.950 2.790 2.940 252,652 +0.27(+10.11%)
Jan 18, 2022 2.550 2.750 2.550 2.670 151,590 +0.22(+8.98%)
Jan 17, 2022 2.350 2.500 2.350 2.450 106,827 +0.17(+7.46%)
Jan 14, 2022 2.260 2.310 2.240 2.280 41,825 +0.00(+0.00%)
Jan 13, 2022 2.250 2.300 2.180 2.280 92,475 +0.17(+8.06%)
Jan 12, 2022 2.250 2.300 2.110 2.110 49,085 -0.14(-6.22%)
Jan 11, 2022 2.260 2.270 2.150 2.250 64,330 +0.05(+2.27%)
Jan 10, 2022 2.200 2.310 2.150 2.200 93,055 +0.00(+0.00%)
Jan 07, 2022 2.280 2.280 2.150 2.200 66,634 +0.00(+0.00%)
Jan 06, 2022 2.150 2.270 2.100 2.200 68,419 +0.01(+0.46%)
Jan 05, 2022 2.350 2.410 2.100 2.190 160,096 -0.17(-7.20%)
Jan 04, 2022 2.200 2.390 2.180 2.360 226,419 +0.44(+22.92%)
Dec 31, 2021 1.920 1.920 1.920 0 -0.12(-5.88%)
Dec 30, 2021 2.320 2.380 2.040 2.040 159,988 -0.11(-5.12%)
Dec 29, 2021 1.910 2.300 1.910 2.150 169,900 +0.41(+23.56%)
Dec 23, 2021 1.740 1.740 1.740 0 +0.01(+0.58%)
Dec 22, 2021 1.750 1.770 1.650 1.730 25,896 -0.04(-2.26%)
Dec 21, 2021 1.710 1.770 1.670 1.770 46,700 +0.05(+2.91%)
Dec 20, 2021 1.680 1.720 1.670 1.720 32,549 +0.02(+1.18%)
Dec 17, 2021 1.610 1.720 1.600 1.700 75,932 +0.14(+8.97%)
Dec 16, 2021 1.600 1.600 1.550 1.560 52,430 -0.04(-2.50%)
Dec 15, 2021 1.640 1.660 1.590 1.600 83,300 -0.04(-2.44%)
Dec 14, 2021 1.670 1.670 1.600 1.640 30,922 -0.04(-2.38%)
Dec 13, 2021 1.670 1.680 1.670 1.680 17,900 +0.00(+0.00%)
Dec 10, 2021 1.670 1.680 1.670 1.680 24,491 +0.02(+1.20%)
Dec 09, 2021 1.640 1.690 1.640 1.660 31,800 +0.00(+0.00%)
Dec 08, 2021 1.650 1.690 1.650 1.660 61,986 +0.01(+0.61%)
Dec 07, 2021 1.670 1.670 1.600 1.650 23,200 -0.04(-2.37%)
Dec 06, 2021 1.670 1.690 1.620 1.690 99,395 +0.02(+1.20%)
Dec 03, 2021 1.640 1.670 1.620 1.670 22,715 +0.00(+0.00%)
Dec 02, 2021 1.690 1.720 1.670 1.670 21,840 -0.03(-1.76%)
Dec 01, 2021 1.680 1.700 1.650 1.700 34,600 +0.03(+1.80%)
Nov 30, 2021 1.710 1.710 1.670 1.670 41,150 -0.05(-2.91%)
Nov 29, 2021 1.670 1.720 1.670 1.720 68,100 +0.07(+4.24%)
Nov 26, 2021 1.650 1.650 1.590 1.650 49,800 -0.05(-2.94%)
Nov 25, 2021 1.650 1.700 1.600 1.700 142,690 +0.05(+3.03%)
Nov 24, 2021 1.650 1.680 1.600 1.650 65,600 +0.05(+3.12%)
Nov 23, 2021 1.660 1.700 1.600 1.600 47,550 -0.08(-4.76%)
Nov 22, 2021 1.650 1.700 1.640 1.680 48,700 +0.03(+1.82%)
Nov 19, 2021 1.650 1.670 1.640 1.650 22,600 +0.00(+0.00%)
Nov 18, 2021 1.650 1.650 1.650 1.650 14,100 -0.03(-1.79%)
Nov 17, 2021 1.670 1.680 1.600 1.680 74,729 +0.00(+0.00%)
Nov 16, 2021 1.680 1.700 1.650 1.680 34,915 -0.02(-1.18%)
Nov 15, 2021 1.720 1.720 1.670 1.700 63,400 +0.03(+1.80%)
Nov 12, 2021 1.640 1.700 1.640 1.670 97,700 +0.03(+1.83%)
Nov 11, 2021 1.690 1.710 1.640 1.640 19,604 -0.06(-3.53%)
Nov 09, 2021 1.720 1.720 1.660 1.700 41,500 +0.00(+0.00%)
Nov 08, 2021 1.700 1.720 1.660 1.700 77,431 +0.04(+2.41%)
Nov 05, 2021 1.720 1.750 1.610 1.660 50,672 -0.05(-2.92%)
Nov 04, 2021 1.710 1.760 1.700 1.710 160,040 +0.03(+1.79%)
Nov 03, 2021 1.790 1.820 1.680 1.680 94,372 -0.07(-4.00%)
Nov 02, 2021 1.790 1.850 1.700 1.750 67,680 +0.00(+0.00%)
Nov 01, 2021 1.800 1.790 1.690 1.750 37,495 -0.04(-2.23%)
Oct 29, 2021 1.800 1.800 1.680 1.790 72,178 -0.01(-0.56%)
Oct 28, 2021 1.710 1.800 1.700 1.800 57,640 +0.09(+5.26%)
Oct 27, 2021 1.710 1.770 1.700 1.710 47,550 -0.04(-2.29%)
Oct 26, 2021 1.750 1.720 1.750 69,980 +0.02(+1.16%)
Oct 25, 2021 1.810 1.900 1.710 1.730 108,146 -0.05(-2.81%)
Oct 22, 2021 1.740 1.800 1.710 1.780 88,135 +0.08(+4.71%)
Oct 21, 2021 1.530 1.700 1.520 1.700 156,000 +0.21(+14.09%)
Oct 20, 2021 1.500 1.500 1.490 1.490 21,804 -0.04(-2.61%)
Oct 19, 2021 1.500 1.540 1.500 1.530 47,099 +0.10(+6.99%)
Oct 18, 2021 1.600 1.620 1.430 1.430 63,556 -0.16(-10.06%)
Oct 15, 2021 1.550 1.590 1.550 1.590 16,360 +0.04(+2.58%)
Oct 14, 2021 1.500 1.600 1.500 1.550 47,700 +0.07(+4.73%)
Oct 13, 2021 1.440 1.510 1.400 1.480 30,500 -0.02(-1.33%)
Oct 12, 2021 1.580 1.580 1.500 1.500 49,520 -0.04(-2.60%)
Oct 08, 2021 1.540 1.540 1.540 1.540 3,600 -0.01(-0.65%)
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.