NasdaqGM - Delayed Quote • USD
Highland/iBoxx Senior Loan ETF (SNLN)
As of September 15 at 3:59 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 19, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
Sep 18, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
Sep 15, 2023 | 14.40 | 14.62 | 14.40 | 14.62 | 14.62 | 2,428 |
Sep 14, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 52 |
Sep 13, 2023 | 14.58 | 14.60 | 14.58 | 14.60 | 14.60 | 215 |
Sep 12, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 176 |
Sep 11, 2023 | 14.61 | 14.61 | 14.55 | 14.55 | 14.55 | 863 |
Sep 8, 2023 | 14.56 | 14.59 | 14.52 | 14.59 | 14.59 | 709 |
Sep 7, 2023 | 14.43 | 14.59 | 14.43 | 14.59 | 14.59 | 1,805 |
Sep 6, 2023 | 14.48 | 14.57 | 14.48 | 14.57 | 14.57 | 3,812 |
Sep 5, 2023 | 14.57 | 14.57 | 14.49 | 14.49 | 14.49 | 4,371 |
Sep 1, 2023 | 14.59 | 14.61 | 14.41 | 14.59 | 14.59 | 7,504 |
Aug 31, 2023 | 14.51 | 14.62 | 14.48 | 14.55 | 14.55 | 22,851 |
Aug 30, 2023 | 14.47 | 14.64 | 14.45 | 14.61 | 14.61 | 27,646 |
Aug 29, 2023 | 14.60 | 14.62 | 14.45 | 14.60 | 14.60 | 6,588 |
Aug 28, 2023 | 14.59 | 14.66 | 14.53 | 14.66 | 14.66 | 4,932 |
Aug 25, 2023 | 14.65 | 14.66 | 14.54 | 14.66 | 14.66 | 1,722 |
Aug 24, 2023 | 14.51 | 14.61 | 14.50 | 14.61 | 14.61 | 18,532 |
Aug 23, 2023 | 14.63 | 14.65 | 14.47 | 14.65 | 14.65 | 4,596 |
Aug 22, 2023 | 14.62 | 14.62 | 14.46 | 14.62 | 14.62 | 19,996 |
Aug 21, 2023 | 14.49 | 14.62 | 14.49 | 14.61 | 14.61 | 2,522 |
Aug 18, 2023 | 14.69 | 14.69 | 14.63 | 14.65 | 14.65 | 3,325 |
Aug 17, 2023 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | 4,926 |
Aug 16, 2023 | 14.48 | 14.73 | 14.48 | 14.73 | 14.73 | 2,059 |
Aug 15, 2023 | 14.64 | 14.65 | 14.64 | 14.65 | 14.65 | 329 |
Aug 14, 2023 | 14.64 | 14.67 | 14.64 | 14.67 | 14.67 | 2,336 |
Aug 11, 2023 | 14.60 | 14.61 | 14.52 | 14.56 | 14.56 | 6,057 |
Aug 10, 2023 | 14.67 | 14.67 | 14.57 | 14.65 | 14.65 | 27,263 |
Aug 9, 2023 | 14.47 | 14.64 | 14.47 | 14.64 | 14.64 | 404 |
Aug 8, 2023 | 14.60 | 14.60 | 14.55 | 14.60 | 14.60 | 1,162 |
Aug 7, 2023 | 14.64 | 14.67 | 14.63 | 14.66 | 14.66 | 5,517 |
Aug 4, 2023 | 14.65 | 14.67 | 14.63 | 14.63 | 14.63 | 3,976 |
Aug 3, 2023 | 14.62 | 14.69 | 14.46 | 14.65 | 14.65 | 22,124 |
Aug 2, 2023 | 14.64 | 14.64 | 14.61 | 14.61 | 14.61 | 821 |
Aug 1, 2023 | 14.65 | 14.69 | 14.62 | 14.64 | 14.64 | 3,599 |
Jul 31, 2023 | 14.65 | 14.71 | 14.54 | 14.62 | 14.62 | 4,973 |
Jul 28, 2023 | 14.64 | 14.69 | 14.64 | 14.66 | 14.66 | 569 |
Jul 27, 2023 | 14.63 | 14.65 | 14.60 | 14.60 | 14.60 | 1,378 |
Jul 26, 2023 | 14.62 | 14.76 | 14.60 | 14.63 | 14.63 | 13,534 |
Jul 25, 2023 | 14.61 | 14.63 | 14.61 | 14.63 | 14.63 | 19,897 |
Jul 24, 2023 | 14.61 | 14.67 | 14.61 | 14.62 | 14.62 | 1,850 |
Jul 21, 2023 | 14.65 | 14.66 | 14.65 | 14.66 | 14.66 | 673 |
Jul 20, 2023 | 14.63 | 14.64 | 14.63 | 14.64 | 14.64 | 1,539 |
Jul 19, 2023 | 14.62 | 14.64 | 14.60 | 14.63 | 14.63 | 8,678 |
Jul 18, 2023 | 14.62 | 14.64 | 14.55 | 14.64 | 14.64 | 17,976 |
Jul 17, 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 237 |
Jul 14, 2023 | 14.65 | 14.65 | 14.59 | 14.63 | 14.63 | 4,056 |
Jul 13, 2023 | 14.73 | 14.73 | 14.71 | 14.71 | 14.71 | 573 |
Jul 12, 2023 | 14.68 | 14.74 | 14.68 | 14.72 | 14.72 | 301,581 |
Jul 11, 2023 | 14.68 | 14.72 | 14.66 | 14.66 | 14.66 | 1,810 |
Jul 10, 2023 | 14.71 | 14.72 | 14.68 | 14.68 | 14.68 | 2,411 |
Jul 7, 2023 | 14.67 | 14.68 | 14.64 | 14.68 | 14.68 | 1,662 |
Jul 6, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 177 |
Jul 5, 2023 | 14.64 | 14.65 | 14.63 | 14.65 | 14.65 | 1,291 |
Jul 3, 2023 | 14.69 | 14.71 | 14.63 | 14.63 | 14.63 | 917 |
Jun 30, 2023 | 14.65 | 14.66 | 14.65 | 14.66 | 14.66 | 707 |
Jun 29, 2023 | 14.63 | 14.64 | 14.60 | 14.60 | 14.60 | 1,722 |
Jun 28, 2023 | 14.62 | 14.63 | 14.58 | 14.63 | 14.63 | 554 |
Jun 27, 2023 | 14.60 | 14.61 | 14.57 | 14.59 | 14.59 | 2,916 |
Jun 26, 2023 | 14.69 | 14.69 | 14.58 | 14.59 | 14.59 | 1,518 |
Jun 23, 2023 | 14.55 | 14.55 | 14.52 | 14.55 | 14.55 | 3,618 |
Jun 22, 2023 | 14.56 | 14.59 | 14.56 | 14.59 | 14.59 | 1,100 |
Jun 21, 2023 | 14.60 | 14.61 | 14.60 | 14.61 | 14.61 | 2,515 |
Jun 20, 2023 | 14.55 | 14.69 | 14.55 | 14.58 | 14.58 | 10,417 |
Jun 16, 2023 | 14.60 | 14.62 | 14.60 | 14.62 | 14.62 | 338 |
Jun 15, 2023 | 14.60 | 14.61 | 14.58 | 14.60 | 14.60 | 6,831 |
Jun 14, 2023 | 14.61 | 14.74 | 14.61 | 14.69 | 14.69 | 6,087 |
Jun 13, 2023 | 14.64 | 14.65 | 14.58 | 14.58 | 14.58 | 26,514 |
Jun 12, 2023 | 14.70 | 14.70 | 14.56 | 14.64 | 14.64 | 6,115 |
Jun 9, 2023 | 14.61 | 14.64 | 14.59 | 14.64 | 14.64 | 4,632 |
Jun 8, 2023 | 14.68 | 14.68 | 14.60 | 14.61 | 14.61 | 75,121 |
Jun 7, 2023 | 14.55 | 14.57 | 14.53 | 14.57 | 14.57 | 48,075 |
Jun 6, 2023 | 14.54 | 14.55 | 14.51 | 14.53 | 14.53 | 43,203 |
Jun 5, 2023 | 14.49 | 14.49 | 14.41 | 14.47 | 14.47 | 2,503 |
Jun 2, 2023 | 14.49 | 14.55 | 14.49 | 14.52 | 14.52 | 16,063 |
Jun 1, 2023 | 14.47 | 14.47 | 14.43 | 14.47 | 14.47 | 4,990 |
May 31, 2023 | 14.47 | 14.50 | 14.44 | 14.44 | 14.44 | 1,344 |
May 30, 2023 | 14.42 | 14.43 | 14.41 | 14.43 | 14.43 | 1,836 |
May 26, 2023 | 14.44 | 14.48 | 14.44 | 14.46 | 14.46 | 2,348 |
May 25, 2023 | 14.36 | 14.44 | 14.36 | 14.44 | 14.44 | 304 |
May 24, 2023 | 14.48 | 14.56 | 14.40 | 14.44 | 14.44 | 1,669 |
May 23, 2023 | 14.42 | 14.43 | 14.40 | 14.41 | 14.41 | 7,525 |
May 22, 2023 | 14.40 | 14.42 | 14.40 | 14.42 | 14.42 | 530 |
May 19, 2023 | 14.48 | 14.48 | 14.43 | 14.46 | 14.46 | 3,551 |
May 18, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 115 |
May 17, 2023 | 14.49 | 14.49 | 14.44 | 14.44 | 14.44 | 451 |
May 16, 2023 | 14.43 | 14.44 | 14.43 | 14.43 | 14.43 | 4,293 |
May 15, 2023 | 14.44 | 14.44 | 14.43 | 14.43 | 14.43 | 6,167 |
May 12, 2023 | 14.61 | 14.61 | 14.56 | 14.57 | 14.57 | 325 |
May 11, 2023 | 14.60 | 14.61 | 14.59 | 14.61 | 14.61 | 582 |
May 10, 2023 | 14.59 | 14.59 | 14.58 | 14.58 | 14.58 | 743 |
May 9, 2023 | 14.57 | 14.63 | 14.57 | 14.60 | 14.60 | 1,701 |
May 8, 2023 | 14.59 | 14.60 | 14.56 | 14.58 | 14.58 | 7,150 |
May 5, 2023 | 14.60 | 14.61 | 14.60 | 14.61 | 14.61 | 226 |
May 4, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 146 |
May 3, 2023 | 14.66 | 14.66 | 14.57 | 14.59 | 14.59 | 7,197 |
May 2, 2023 | 14.64 | 14.64 | 14.56 | 14.58 | 14.58 | 576 |
May 1, 2023 | 14.58 | 14.66 | 14.57 | 14.59 | 14.59 | 8,781 |
Apr 28, 2023 | 14.67 | 14.67 | 14.62 | 14.64 | 14.64 | 1,632 |
Apr 27, 2023 | 14.69 | 14.69 | 14.63 | 14.63 | 14.63 | 2,333 |
Apr 26, 2023 | 14.70 | 14.70 | 14.62 | 14.62 | 14.62 | 577 |
Apr 25, 2023 | 14.68 | 14.68 | 14.57 | 14.57 | 14.57 | 1,427 |
Apr 24, 2023 | 14.58 | 14.65 | 14.58 | 14.60 | 14.60 | 2,658 |
Apr 21, 2023 | 14.62 | 14.72 | 14.62 | 14.67 | 14.67 | 1,590 |
Apr 20, 2023 | 14.59 | 14.62 | 14.58 | 14.62 | 14.62 | 1,074 |
Apr 19, 2023 | 14.59 | 14.59 | 14.57 | 14.57 | 14.57 | 6,208 |
Related Tickers
XLE Energy Select Sector SPDR Fund
95.31
+1.56%
PXE Invesco Energy Exploration & Production ETF
35.44
+1.61%
VDE Vanguard Energy Index Fund ETF Shares
132.69
+1.54%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
107.16
+1.50%
FENY Fidelity MSCI Energy Index ETF
26.06
+1.44%
IYE iShares U.S. Energy ETF
49.75
+1.41%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
48.25
+1.56%
FTXN First Trust Nasdaq Oil & Gas ETF
32.32
+1.44%
TPYP Tortoise North American Pipeline Fund
27.40
+1.35%
RPV Invesco S&P 500 Pure Value ETF
84.05
+1.34%
EMLP First Trust North American Energy Infrastructure Fund
29.09
+1.34%
IAK iShares U.S. Insurance ETF
111.99
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
87.42
+1.19%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.99
+1.18%
ENFR Alerian Energy Infrastructure ETF
25.04
+1.17%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.04
+1.13%
ATMP Barclays ETN+ Select MLP ETN
23.84
+0.99%
KIE SPDR S&P Insurance ETF
48.79
+1.06%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.01
+1.07%
FILL iShares MSCI Global Energy Producers ETF
27.04
+0.93%
USAI Pacer American Energy Independence ETF
31.09
+1.05%
DVY iShares Select Dividend ETF
118.05
+1.00%
IJS iShares S&P Small-Cap 600 Value ETF
95.40
+0.94%
SLYV SPDR S&P 600 Small Cap Value ETF
77.03
+0.93%
EWC iShares MSCI Canada ETF
37.20
+0.95%
IHF iShares U.S. Healthcare Providers ETF
52.05
+0.98%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.77
+0.98%
IYF iShares U.S. Financials ETF
90.92
+0.98%
IYG iShares U.S. Financial Services ETF
63.27
+0.97%
VFH Vanguard Financials Index Fund ETF Shares
97.23
+0.86%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.61
+0.92%
EWL iShares MSCI Switzerland ETF
45.57
+0.86%
XLF Financial Select Sector SPDR Fund
40.18
+0.87%
NANR SPDR S&P North American Natural Resources ETF
56.31
+1.18%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.39
+0.91%
SYLD Cambria Shareholder Yield ETF
69.41
+0.84%
XLU Utilities Select Sector SPDR Fund
64.98
+0.83%
SCHD Schwab U.S. Dividend Equity ETF
76.46
+0.85%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.71
+0.86%
REZ iShares Residential and Multisector Real Estate ETF
69.24
+0.86%
KCE SPDR S&P Capital Markets ETF
105.23
+0.86%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.62
+0.62%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.47
+0.84%
ONEY SPDR Russell 1000 Yield Focus ETF
103.18
+0.84%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.88
+0.83%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.37
+0.83%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.53
+0.83%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.69
+0.67%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.63
+0.82%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.10
+0.72%
FXO First Trust Financials AlphaDEX Fund
44.57
+0.81%
EZM WisdomTree U.S. MidCap Earnings Fund
57.03
+0.81%
FUTY Fidelity MSCI Utilities Index ETF
41.83
+0.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.56
+0.71%
PKW Invesco BuyBack Achievers ETF
102.32
+0.79%
IMCV iShares Morningstar Mid-Cap Value ETF
68.97
+0.77%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.39
+0.75%
XSMO Invesco S&P SmallCap Momentum ETF
56.59
+0.76%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.28
+0.75%
SPGP Invesco S&P 500 GARP ETF
100.74
+0.71%
COWZ Pacer US Cash Cows 100 ETF
55.20
+0.66%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
IJR iShares Core S&P Small-Cap ETF
103.04
+0.68%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
178.96
+0.65%
IVE iShares S&P 500 Value ETF
178.15
+0.70%
SQLV Royce Quant Small-Cap Quality Value ETF
38.57
+0.71%
SPYV SPDR Portfolio S&P 500 Value ETF
47.76
+0.63%
MGV Vanguard Mega Cap Value Index Fund
114.55
+0.71%
SDY SPDR S&P Dividend ETF
126.49
+0.67%
FXZ First Trust Materials AlphaDEX Fund
68.31
+0.75%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.74
+0.12%
IFRA iShares U.S. Infrastructure ETF
41.66
+0.70%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.21
+0.69%
SDOG ALPS Sector Dividend Dogs ETF
51.56
+0.68%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.62
+0.69%
IUSV iShares Core S&P U.S. Value ETF
86.14
+0.65%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.93
+0.68%
RWK Invesco S&P MidCap 400 Revenue ETF
107.14
+0.67%
VTV Vanguard Value Index Fund ETF Shares
155.75
+0.61%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.08
+0.67%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.35
+0.49%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
XTL SPDR S&P Telecom ETF
68.16
+0.66%
RDVY First Trust Rising Dividend Achievers ETF
53.36
+0.58%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.15
+0.50%
PID Invesco International Dividend Achievers ETF
17.62
+0.77%
EES WisdomTree U.S. SmallCap Earnings Fund
46.47
+0.93%
BLOK Amplify Transformational Data Sharing ETF
31.00
+0.45%
EWM iShares MSCI Malaysia ETF
21.79
+0.69%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
FNDA Schwab Fundamental U.S. Small Company Index ETF
53.21
+0.47%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.08
+0.71%
DGRO iShares Core Dividend Growth ETF
55.61
+0.56%
ISMD Inspire Small/Mid Cap ETF
33.35
+0.62%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.13
+0.61%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.26
+0.58%
VPU Vanguard Utilities Index Fund ETF Shares
140.83
+0.94%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.90
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%