Counterpoint High Yield Trend ETF HYTR
20.74 USD +0.01 (+0.06%)
Regular-session close
20.74 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
20.73 Day range 20.75
20.74 52-week range 21.90
- YTD
- -4.53%
- 1 year
- -4.62%
HYTR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.74 | 20.75 | 20.73 | 20.73 | -0.05 | -0.24% | 47,687 |
| Nov 12, 2026 | 20.79 | 20.80 | 20.78 | 20.78 | -0.01 | -0.05% | 40,500 |
| Nov 11, 2026 | 20.78 | 20.80 | 20.78 | 20.79 | +0.01 | +0.05% | 97,000 |
| Nov 10, 2026 | 20.79 | 20.79 | 20.78 | 20.78 | -0.02 | -0.10% | 52,000 |
| Nov 9, 2026 | 20.80 | 20.80 | 20.78 | 20.80 | -0.01 | -0.05% | 56,800 |
| Nov 6, 2026 | 20.80 | 20.81 | 20.77 | 20.81 | +0.02 | +0.10% | 310,000 |
| Nov 5, 2026 | 20.79 | 20.80 | 20.78 | 20.79 | +0.01 | +0.05% | 148,800 |
| Nov 4, 2026 | 20.79 | 20.81 | 20.78 | 20.78 | 0.00 | 0.00% | 62,000 |
| Nov 3, 2026 | 20.78 | 20.84 | 20.78 | 20.78 | +0.01 | +0.05% | 119,100 |
| Nov 2, 2026 | 20.77 | 20.78 | 20.77 | 20.77 | 0.00 | 0.00% | 125,400 |
| Oct 30, 2026 | 20.77 | 20.80 | 20.77 | 20.77 | 0.00 | 0.00% | 50,700 |
| Oct 29, 2026 | 20.76 | 20.77 | 20.76 | 20.77 | +0.01 | +0.05% | 37,100 |
| Oct 28, 2026 | 20.77 | 20.77 | 20.76 | 20.76 | 0.00 | 0.00% | 61,200 |
| Oct 27, 2026 | 20.77 | 20.77 | 20.76 | 20.76 | 0.00 | 0.00% | 51,300 |
| Oct 26, 2026 | 20.76 | 20.77 | 20.75 | 20.76 | 0.00 | 0.00% | 101,700 |
| Oct 23, 2026 | 20.76 | 20.77 | 20.75 | 20.76 | +0.01 | +0.05% | 172,600 |
| Oct 22, 2026 | 20.75 | 20.76 | 20.73 | 20.75 | 0.00 | 0.00% | 39,000 |
| Oct 21, 2026 | 20.76 | 20.77 | 20.73 | 20.75 | 0.00 | 0.00% | 74,700 |
| Oct 20, 2026 | 20.76 | 20.78 | 20.73 | 20.75 | -0.03 | -0.14% | 60,500 |
| Oct 19, 2026 | 20.75 | 20.78 | 20.75 | 20.78 | +0.03 | +0.14% | 66,300 |
| Oct 16, 2026 | 20.75 | 20.75 | 20.74 | 20.75 | -0.06 | -0.29% | 22,200 |
| Oct 15, 2026 | 20.80 | 20.81 | 20.80 | 20.81 | +0.01 | +0.05% | 39,100 |
| Oct 14, 2026 | 20.80 | 20.81 | 20.79 | 20.80 | 0.00 | 0.00% | 66,900 |
| Oct 13, 2026 | 20.79 | 20.80 | 20.79 | 20.80 | 0.00 | 0.00% | 28,400 |
| Oct 12, 2026 | 20.79 | 20.80 | 20.79 | 20.80 | 0.00 | 0.00% | 52,400 |
| Oct 9, 2026 | 20.80 | 20.80 | 20.79 | 20.80 | +0.01 | +0.05% | 46,900 |
| Oct 8, 2026 | 20.78 | 20.80 | 20.76 | 20.79 | +0.01 | +0.05% | 77,200 |
| Oct 7, 2026 | 20.79 | 20.79 | 20.78 | 20.78 | 0.00 | 0.00% | 52,700 |
| Oct 6, 2026 | 20.78 | 20.80 | 20.78 | 20.78 | 0.00 | 0.00% | 68,600 |
| Oct 5, 2026 | 20.78 | 20.79 | 20.78 | 20.78 | 0.00 | 0.00% | 47,700 |
| Oct 2, 2026 | 20.78 | 20.79 | 20.78 | 20.78 | 0.00 | 0.00% | 35,900 |
| Oct 1, 2026 | 20.77 | 20.78 | 20.71 | 20.78 | +0.01 | +0.05% | 55,900 |
| Sep 30, 2026 | 20.77 | 20.78 | 20.76 | 20.77 | 0.00 | 0.00% | 134,700 |
| Sep 29, 2026 | 20.78 | 20.78 | 20.74 | 20.77 | -0.01 | -0.05% | 52,400 |
| Sep 28, 2026 | 20.79 | 20.80 | 20.77 | 20.78 | -0.04 | -0.19% | 100,300 |
| Sep 25, 2026 | 20.82 | 20.83 | 20.78 | 20.82 | -0.01 | -0.05% | 163,900 |
| Sep 24, 2026 | 20.85 | 20.86 | 20.81 | 20.83 | -0.05 | -0.24% | 55,000 |
| Sep 23, 2026 | 20.96 | 20.96 | 20.86 | 20.88 | -0.12 | -0.57% | 39,100 |
| Sep 22, 2026 | 21.00 | 21.01 | 20.98 | 21.00 | +0.01 | +0.05% | 54,300 |
| Sep 21, 2026 | 21.00 | 21.01 | 20.98 | 20.99 | +0.02 | +0.10% | 80,600 |
| Sep 18, 2026 | 20.97 | 20.98 | 20.96 | 20.97 | -0.13 | -0.62% | 66,400 |
| Sep 17, 2026 | 21.08 | 21.12 | 21.00 | 21.10 | +0.04 | +0.19% | 85,000 |
| Sep 16, 2026 | 21.08 | 21.12 | 21.04 | 21.06 | +0.01 | +0.05% | 59,700 |
| Sep 15, 2026 | 21.07 | 21.09 | 21.05 | 21.05 | -0.03 | -0.14% | 38,000 |
| Sep 14, 2026 | 21.08 | 21.11 | 21.08 | 21.08 | -0.02 | -0.09% | 61,400 |
| Sep 11, 2026 | 21.15 | 21.16 | 21.10 | 21.10 | 0.00 | 0.00% | 60,500 |
| Sep 10, 2026 | 21.15 | 21.16 | 21.10 | 21.10 | -0.10 | -0.47% | 81,400 |
| Sep 9, 2026 | 21.23 | 21.23 | 21.20 | 21.20 | -0.03 | -0.14% | 57,800 |
| Sep 8, 2026 | 21.24 | 21.26 | 21.23 | 21.23 | -0.02 | -0.09% | 51,400 |
| Sep 4, 2026 | 21.26 | 21.26 | 21.24 | 21.25 | -0.01 | -0.05% | 29,700 |
| Sep 3, 2026 | 21.27 | 21.29 | 21.26 | 21.26 | +0.03 | +0.14% | 54,600 |
| Sep 2, 2026 | 21.26 | 21.26 | 21.23 | 21.23 | 0.00 | 0.00% | 42,800 |
| Sep 1, 2026 | 21.27 | 21.27 | 21.22 | 21.23 | -0.06 | -0.28% | 43,600 |
| Aug 31, 2026 | 21.26 | 21.30 | 21.26 | 21.29 | +0.02 | +0.09% | 66,900 |
| Aug 28, 2026 | 21.33 | 21.33 | 21.27 | 21.27 | -0.04 | -0.19% | 67,200 |
| Aug 27, 2026 | 21.32 | 21.33 | 21.25 | 21.31 | -0.02 | -0.09% | 67,900 |
| Aug 26, 2026 | 21.32 | 21.33 | 21.30 | 21.33 | 0.00 | 0.00% | 32,200 |
| Aug 25, 2026 | 21.30 | 21.34 | 21.29 | 21.33 | +0.05 | +0.23% | 47,600 |
| Aug 24, 2026 | 21.26 | 21.29 | 21.25 | 21.28 | +0.02 | +0.09% | 34,500 |
| Aug 21, 2026 | 21.26 | 21.26 | 21.25 | 21.26 | +0.01 | +0.05% | 40,600 |
| Aug 20, 2026 | 21.24 | 21.25 | 21.23 | 21.25 | -0.03 | -0.14% | 84,600 |
| Aug 19, 2026 | 21.28 | 21.29 | 21.27 | 21.28 | +0.05 | +0.24% | 106,300 |
| Aug 18, 2026 | 21.25 | 21.25 | 21.22 | 21.23 | -0.02 | -0.09% | 79,900 |
| Aug 17, 2026 | 21.28 | 21.28 | 21.25 | 21.25 | -0.02 | -0.09% | 39,400 |
| Aug 14, 2026 | 21.31 | 21.31 | 21.27 | 21.27 | -0.14 | -0.65% | 36,600 |
65 days, newest first. Daily bars as drawn on the HYTR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.