AB High Yield ETF

HYFI
🏛️ usa →
37.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.56 36.56 36.50 36.50 0.0M
2023-12-28 36.73 36.74 36.53 36.58 0.0M
2023-12-27 36.73 36.99 36.73 36.89 0.0M
2023-12-26 36.72 36.77 36.70 36.74 0.0M
2023-12-22 36.81 36.91 36.62 36.70 0.0M
2023-12-21 36.80 36.80 36.60 36.80 0.0M
2023-12-20 36.62 36.77 36.56 36.58 0.1M
2023-12-19 36.43 36.63 36.43 36.54 0.0M
2023-12-18 36.56 36.56 36.35 36.47 0.0M
2023-12-15 36.38 36.55 36.36 36.44 0.0M
2023-12-14 36.56 36.72 36.40 36.45 0.0M
2023-12-13 35.82 36.38 35.82 36.34 0.0M
2023-12-12 35.66 35.87 35.66 35.86 0.0M
2023-12-11 35.70 35.79 35.62 35.73 0.0M
2023-12-08 35.75 35.78 35.64 35.75 0.0M
2023-12-07 35.84 35.87 35.69 35.78 0.0M
2023-12-06 35.74 35.84 35.70 35.70 0.0M
2023-12-05 35.76 35.76 35.68 35.71 0.0M
2023-12-04 35.58 35.70 35.56 35.66 0.0M
2023-12-01 35.49 35.78 35.49 35.72 0.0M
2023-11-30 35.57 35.66 35.50 35.63 0.0M
2023-11-29 35.70 35.77 35.66 35.69 0.0M
2023-11-28 35.41 35.55 35.32 35.50 0.1M
2023-11-27 35.34 35.42 35.31 35.40 0.0M
2023-11-24 35.33 35.34 35.32 35.33 0.0M
2023-11-22 35.26 35.39 35.25 35.33 0.0M
2023-11-21 35.26 35.27 35.24 35.27 0.0M
2023-11-20 35.26 35.34 35.19 35.26 0.0M
2023-11-17 35.17 35.21 35.09 35.18 0.0M
2023-11-16 35.07 35.16 35.05 35.11 0.0M
2023-11-15 35.04 35.08 34.99 35.08 0.0M
2023-11-14 35.21 35.23 35.12 35.14 0.0M
2023-11-13 34.67 34.80 34.67 34.77 0.0M
2023-11-10 34.80 34.87 34.72 34.79 0.1M
2023-11-09 34.89 34.89 34.67 34.67 0.0M
2023-11-08 34.93 34.99 34.83 34.90 0.0M
2023-11-07 34.75 34.92 34.75 34.86 0.0M
2023-11-06 35.03 35.03 34.80 34.85 0.0M
2023-11-03 35.96 35.96 34.74 34.96 0.0M
2023-11-02 34.57 34.63 34.54 34.58 0.0M
2023-11-01 34.08 34.25 34.07 34.23 0.0M
2023-10-31 34.17 34.31 34.17 34.20 0.0M
2023-10-30 34.12 34.15 34.00 34.08 0.0M
2023-10-27 34.12 34.14 34.01 34.06 0.0M
2023-10-26 34.08 34.15 34.04 34.14 0.0M
2023-10-25 34.13 34.13 33.98 34.01 0.0M
2023-10-24 34.09 34.20 34.09 34.18 0.0M
2023-10-23 33.86 34.12 33.86 34.05 0.0M
2023-10-20 33.89 33.96 33.89 33.91 0.0M
2023-10-19 34.02 34.02 33.83 33.83 0.0M
2023-10-18 34.03 34.04 33.93 33.93 0.0M
2023-10-17 34.09 34.14 34.09 34.11 0.0M
2023-10-16 34.26 34.29 34.21 34.23 0.1M
2023-10-13 34.48 34.52 34.30 34.30 0.0M
2023-10-12 34.45 34.45 34.24 34.32 0.0M
2023-10-11 34.49 34.51 34.38 34.50 0.0M
2023-10-10 34.37 34.54 34.34 34.48 0.0M
2023-10-09 34.24 34.49 34.23 34.49 0.0M
2023-10-06 34.05 34.29 34.02 34.26 0.0M
2023-10-05 34.21 34.26 34.17 34.23 0.0M
2023-10-04 34.13 34.23 34.05 34.23 0.0M
2023-10-03 34.29 34.32 34.05 34.07 0.0M
2023-10-02 34.45 34.45 34.34 34.39 0.0M
2023-09-29 34.96 34.99 34.80 34.80 0.0M
2023-09-28 34.69 34.84 34.69 34.84 0.0M
2023-09-27 34.84 34.84 34.62 34.71 0.0M
2023-09-26 34.89 34.89 34.70 34.76 0.0M
2023-09-25 34.86 34.91 34.81 34.87 0.0M
2023-09-22 35.02 35.02 34.97 34.97 0.0M
2023-09-21 34.99 34.99 34.89 34.89 0.0M
2023-09-20 35.17 35.26 35.12 35.12 0.0M
2023-09-19 35.19 35.19 35.10 35.11 0.0M
2023-09-18 35.18 35.25 35.18 35.19 0.0M
2023-09-15 35.21 35.24 35.18 35.21 0.1M
2023-09-14 35.28 35.30 35.26 35.29 0.0M
2023-09-13 35.25 35.31 35.23 35.25 0.0M
2023-09-12 35.09 35.22 35.09 35.19 0.0M
2023-09-11 35.20 35.22 35.17 35.19 0.0M
2023-09-08 35.26 35.26 35.13 35.15 0.0M
2023-09-07 35.09 35.20 35.09 35.17 0.0M
2023-09-06 35.04 35.09 35.01 35.06 0.0M
2023-09-05 35.29 35.29 35.10 35.11 0.0M
2023-09-01 35.41 35.41 35.22 35.25 0.0M
2023-08-31 35.48 35.51 35.40 35.48 0.0M
2023-08-30 35.48 35.54 35.45 35.47 0.0M
2023-08-29 35.31 35.50 35.29 35.48 0.1M
2023-08-28 35.28 35.32 35.23 35.31 0.0M
2023-08-25 35.08 35.22 35.05 35.16 0.0M
2023-08-24 35.21 35.21 35.01 35.05 0.0M
2023-08-23 35.12 35.25 35.10 35.24 0.0M
2023-08-22 35.03 35.03 34.96 34.98 0.0M
2023-08-21 35.03 35.03 34.91 34.92 0.0M
2023-08-18 35.02 35.04 34.88 34.94 0.0M
2023-08-17 35.07 35.07 34.93 34.93 0.0M
2023-08-16 35.13 35.28 35.13 35.13 0.0M
2023-08-15 35.17 35.27 35.15 35.21 0.0M
2023-08-14 35.16 35.39 35.16 35.30 0.0M
2023-08-11 35.23 35.29 35.19 35.25 0.0M
2023-08-10 35.43 35.44 35.29 35.33 0.0M
2023-08-09 35.34 35.41 35.34 35.36 0.0M
2023-08-08 35.23 35.36 35.23 35.33 0.1M
2023-08-07 35.29 35.29 35.16 35.25 0.0M
2023-08-04 35.26 35.34 35.19 35.22 0.0M
2023-08-03 35.03 35.13 35.00 35.06 0.0M
2023-08-02 35.22 35.22 35.08 35.17 0.0M
2023-08-01 35.36 35.36 35.20 35.23 0.0M
2023-07-31 35.57 35.65 35.56 35.64 0.0M
2023-07-28 35.47 35.51 35.22 35.51 0.1M
2023-07-27 35.64 35.64 35.26 35.32 0.0M
2023-07-26 35.49 35.58 35.47 35.58 0.0M
2023-07-25 35.40 35.50 35.39 35.43 0.0M
2023-07-24 35.51 35.62 35.47 35.47 0.0M
2023-07-21 35.47 35.59 35.47 35.48 0.1M
2023-07-20 35.41 35.41 35.30 35.37 0.0M
2023-07-19 35.57 35.57 35.51 35.56 0.0M
2023-07-18 35.48 35.57 35.48 35.51 0.0M
2023-07-17 35.34 35.43 35.29 35.40 0.0M
2023-07-14 35.59 35.59 35.35 35.35 0.3M
2023-07-13 35.40 35.61 35.40 35.58 0.0M
2023-07-12 35.43 35.43 35.30 35.37 0.0M
2023-07-11 35.07 35.14 35.01 35.09 0.0M
2023-07-10 34.79 35.01 34.79 34.98 0.0M
2023-07-07 35.01 35.01 34.80 34.80 0.0M
2023-07-06 34.80 34.82 34.12 34.76 0.0M
2023-07-05 34.98 35.21 34.98 35.02 0.0M
2023-07-03 35.18 35.18 35.09 35.11 0.0M
2023-06-30 35.22 35.38 35.22 35.34 0.0M
2023-06-29 35.06 35.20 35.02 35.14 0.0M
2023-06-28 35.15 35.24 35.03 35.20 0.0M
2023-06-27 35.08 35.18 35.04 35.11 0.0M
2023-06-26 35.01 35.07 34.99 35.05 0.0M
2023-06-23 35.00 35.03 34.96 35.00 0.0M
2023-06-22 35.06 35.09 34.92 35.07 0.0M
2023-06-21 35.12 35.26 35.11 35.15 0.0M
2023-06-20 35.26 35.27 35.22 35.24 0.0M
2023-06-16 35.28 35.49 35.25 35.27 0.0M
2023-06-15 35.25 35.38 35.24 35.34 0.0M
2023-06-14 35.24 35.35 35.19 35.19 0.0M
2023-06-13 35.12 35.26 35.12 35.16 0.0M
2023-06-12 35.05 35.18 35.05 35.13 0.0M
2023-06-09 35.05 35.15 35.05 35.10 0.0M
2023-06-08 34.97 35.12 34.97 35.11 0.0M
2023-06-07 35.09 35.09 34.96 34.98 0.0M
2023-06-06 35.07 35.07 34.91 35.03 0.0M
2023-06-05 35.00 35.04 34.89 34.98 0.0M
2023-06-02 35.02 35.17 34.91 35.05 0.0M
2023-06-01 34.81 34.96 34.77 34.89 0.0M
2023-05-31 34.91 34.91 34.78 34.86 0.0M
2023-05-30 35.20 35.20 34.86 34.91 0.0M
2023-05-26 34.75 34.85 34.65 34.79 0.0M
2023-05-25 34.67 34.76 34.65 34.66 0.0M
2023-05-24 34.98 34.98 34.67 34.70 0.0M
2023-05-23 35.02 35.02 34.79 34.85 0.0M
2023-05-22 34.96 35.08 34.76 34.97 0.0M
2023-05-19 34.85 34.92 34.76 34.85 0.0M
2023-05-18 34.78 34.92 34.67 34.88 0.0M
2023-05-17 34.81 34.98 34.81 34.92 0.0M
2023-05-16 35.04 35.05 34.92 34.93 0.0M
2023-05-15 35.07 35.08 35.04 35.07 0.0M