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

(TSV: FHYD )

0.9800 +0.0800 (+8.89%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 2, 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 (%)
Aug 31, 2023 2.630 2.630 2.630 2.630 100 +0.13(+5.20%)
Aug 30, 2023 2.620 2.640 2.500 2.500 31,711 -0.10(-3.85%)
Aug 29, 2023 2.570 2.630 2.570 2.600 34,253 +0.03(+1.17%)
Aug 28, 2023 2.540 2.570 2.540 2.570 27,367 +0.03(+1.18%)
Aug 25, 2023 2.500 2.540 2.450 2.540 10,247 +0.00(+0.00%)
Aug 24, 2023 2.560 2.560 2.540 2.540 2,356 -0.06(-2.31%)
Aug 23, 2023 2.540 2.600 2.540 2.600 27,880 +0.09(+3.59%)
Aug 22, 2023 2.560 2.580 2.500 2.510 11,942 -0.09(-3.46%)
Aug 21, 2023 2.680 2.680 2.600 2.600 2,310 -0.05(-1.89%)
Aug 18, 2023 2.640 2.650 2.550 2.650 9,983 -0.05(-1.85%)
Aug 17, 2023 2.720 2.720 2.700 2.700 8,760 -0.02(-0.74%)
Aug 16, 2023 2.700 2.720 2.610 2.720 15,521 +0.00(+0.00%)
Aug 15, 2023 2.680 2.720 2.670 2.720 13,855 +0.05(+1.87%)
Aug 14, 2023 2.690 2.730 2.670 2.670 10,763 -0.02(-0.74%)
Aug 11, 2023 2.790 2.790 2.690 2.690 5,458 -0.04(-1.47%)
Aug 10, 2023 2.700 2.750 2.690 2.730 5,785 -0.04(-1.44%)
Aug 09, 2023 2.750 2.780 2.750 2.770 7,705 +0.02(+0.73%)
Aug 08, 2023 2.880 2.900 2.750 2.750 29,510 -0.07(-2.48%)
Aug 04, 2023 2.820 0 +0.07(+2.55%)
Aug 03, 2023 2.710 2.800 2.710 2.750 13,255 +0.00(+0.00%)
Aug 02, 2023 2.760 2.800 2.740 2.750 14,164 -0.05(-1.79%)
Aug 01, 2023 2.850 2.850 2.800 2.800 11,610 +0.00(+0.00%)
Jul 31, 2023 2.690 2.800 2.690 2.800 20,545 +0.00(+0.00%)
Jul 28, 2023 2.820 2.870 2.785 2.800 34,091 -0.06(-2.10%)
Jul 27, 2023 2.860 2.900 2.770 2.860 25,113 +0.01(+0.35%)
Jul 26, 2023 2.850 2.880 2.840 2.850 7,535 +0.00(+0.00%)
Jul 25, 2023 2.840 2.850 2.760 2.850 13,611 +0.00(+0.00%)
Jul 24, 2023 3.000 3.000 2.850 2.850 43,643 -0.02(-0.70%)
Jul 21, 2023 2.860 2.870 2.800 2.870 7,943 +0.08(+2.87%)
Jul 20, 2023 2.830 2.830 2.790 2.790 11,323 -0.09(-3.12%)
Jul 19, 2023 3.000 3.000 2.880 2.880 20,094 -0.08(-2.70%)
Jul 18, 2023 2.970 3.010 2.960 2.960 16,585 -0.07(-2.31%)
Jul 17, 2023 3.030 3.040 3.030 3.030 7,161 +0.00(+0.00%)
Jul 14, 2023 3.050 3.120 3.010 3.030 16,011 -0.02(-0.66%)
Jul 13, 2023 3.060 3.060 3.010 3.050 5,507 +0.07(+2.35%)
Jul 12, 2023 3.040 3.100 2.980 2.980 9,360 -0.12(-3.87%)
Jul 11, 2023 3.000 3.140 2.950 3.100 59,095 +0.19(+6.53%)
Jul 10, 2023 2.910 2.980 2.900 2.910 3,617 -0.09(-3.00%)
Jul 07, 2023 3.030 3.030 2.970 3.000 38,987 +0.08(+2.74%)
Jul 06, 2023 2.990 3.000 2.900 2.920 6,682 -0.11(-3.63%)
Jul 05, 2023 3.000 3.080 3.000 3.030 45,105 +0.02(+0.66%)
Jul 04, 2023 3.130 3.150 3.010 3.010 40,320 -0.05(-1.63%)
Jun 30, 2023 3.060 0 +0.13(+4.44%)
Jun 29, 2023 2.970 3.000 2.930 2.930 5,187 -0.04(-1.35%)
Jun 28, 2023 2.910 3.100 2.910 2.970 25,319 +0.00(+0.00%)
Jun 27, 2023 3.010 3.010 2.950 2.970 5,800 +0.01(+0.34%)
Jun 26, 2023 3.130 3.130 2.960 2.960 5,123 -0.13(-4.21%)
Jun 23, 2023 3.160 3.160 3.090 3.090 13,015 -0.06(-1.90%)
Jun 22, 2023 3.140 3.150 3.120 3.150 21,701 +0.03(+0.96%)
Jun 21, 2023 3.110 3.140 3.090 3.120 13,420 +0.02(+0.65%)
Jun 20, 2023 3.080 3.100 3.050 3.100 21,050 +0.03(+0.98%)
Jun 19, 2023 3.120 3.150 3.070 3.070 12,287 -0.05(-1.60%)
Jun 16, 2023 3.040 3.120 3.020 3.120 39,040 +0.10(+3.31%)
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.