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
2024-12-31 37.40 37.40 36.85 36.89 0.0M
2024-12-30 36.95 37.33 36.82 36.90 0.0M
2024-12-27 37.11 37.25 37.01 37.03 0.0M
2024-12-26 37.06 37.18 36.99 37.13 0.0M
2024-12-24 37.04 37.10 36.98 37.10 0.0M
2024-12-23 37.05 37.30 36.87 36.95 0.0M
2024-12-20 36.93 37.18 36.93 37.04 0.1M
2024-12-19 37.12 37.12 36.91 36.95 0.0M
2024-12-18 38.61 38.61 36.84 36.84 0.0M
2024-12-17 37.20 37.31 37.18 37.20 0.0M
2024-12-16 37.47 37.49 37.01 37.36 0.1M
2024-12-13 37.48 37.48 37.21 37.31 0.0M
2024-12-12 37.50 37.50 37.32 37.33 0.0M
2024-12-11 37.74 37.74 37.39 37.39 0.0M
2024-12-10 37.42 37.43 37.31 37.31 0.0M
2024-12-09 37.29 37.45 37.29 37.37 0.0M
2024-12-06 37.38 37.56 37.38 37.39 0.0M
2024-12-05 37.46 37.46 37.34 37.37 0.0M
2024-12-04 37.35 37.46 37.29 37.46 0.0M
2024-12-03 37.52 37.52 37.29 37.34 0.0M
2024-12-02 37.76 37.76 37.26 37.34 0.0M
2024-11-29 37.73 37.73 37.49 37.57 0.0M
2024-11-27 37.33 37.49 37.33 37.45 0.0M
2024-11-26 37.54 37.54 37.30 37.35 0.0M
2024-11-25 37.49 37.49 37.36 37.43 0.0M
2024-11-22 37.36 37.38 37.26 37.32 0.0M
2024-11-21 37.24 37.37 37.24 37.26 0.0M
2024-11-20 37.23 37.30 37.20 37.24 0.0M
2024-11-19 37.27 37.34 37.26 37.26 0.0M
2024-11-18 37.14 37.28 37.09 37.25 0.0M
2024-11-15 37.17 37.22 37.11 37.20 0.0M
2024-11-14 37.13 37.31 37.13 37.20 0.1M
2024-11-13 37.41 37.41 37.24 37.31 0.0M
2024-11-12 37.34 37.34 37.15 37.26 0.0M
2024-11-11 37.46 37.46 37.30 37.36 0.0M
2024-11-08 37.36 37.42 37.28 37.39 0.0M
2024-11-07 36.94 37.33 36.94 37.33 0.0M
2024-11-06 37.12 37.21 37.12 37.20 0.0M
2024-11-05 37.04 37.13 37.03 37.13 0.0M
2024-11-04 37.19 37.19 37.02 37.06 0.1M
2024-11-01 37.23 37.23 36.94 36.94 0.0M
2024-10-31 37.13 37.23 37.11 37.14 0.1M
2024-10-30 37.43 37.43 37.20 37.20 0.0M
2024-10-29 37.18 37.30 37.15 37.29 0.0M
2024-10-28 37.25 37.27 37.16 37.22 0.0M
2024-10-25 37.30 38.05 37.16 37.16 0.0M
2024-10-24 37.11 37.23 37.11 37.22 0.0M
2024-10-23 37.23 37.23 37.11 37.11 0.0M
2024-10-22 37.30 37.30 37.12 37.22 0.0M
2024-10-21 37.41 37.41 37.17 37.25 0.0M
2024-10-18 37.29 37.43 37.29 37.40 0.0M
2024-10-17 37.50 37.50 37.23 37.31 0.0M
2024-10-16 37.42 37.46 37.36 37.42 0.0M
2024-10-15 37.54 37.54 37.32 37.33 0.0M
2024-10-14 37.30 37.37 37.23 37.37 0.0M
2024-10-11 37.21 37.35 37.21 37.32 0.0M
2024-10-10 37.18 37.22 37.12 37.19 0.0M
2024-10-09 37.17 37.25 37.15 37.16 0.0M
2024-10-08 37.28 37.28 37.20 37.28 0.0M
2024-10-07 37.37 37.37 37.15 37.17 0.0M
2024-10-04 37.33 37.37 37.25 37.30 0.0M
2024-10-03 37.41 38.10 37.30 37.34 0.0M
2024-10-02 37.42 37.43 37.34 37.41 0.0M
2024-10-01 37.44 37.48 37.40 37.43 0.0M
2024-09-30 37.64 37.65 37.54 37.61 0.0M
2024-09-27 37.56 37.68 37.56 37.64 0.0M
2024-09-26 37.63 37.63 37.47 37.54 0.0M
2024-09-25 37.49 37.75 37.49 37.51 0.0M
2024-09-24 37.53 37.62 37.49 37.54 0.0M
2024-09-23 37.51 37.61 37.51 37.56 0.0M
2024-09-20 37.61 37.76 37.50 37.61 0.0M
2024-09-19 37.40 37.63 37.40 37.54 0.0M
2024-09-18 37.44 37.77 37.37 37.46 0.2M
2024-09-17 37.44 37.45 37.40 37.43 0.0M
2024-09-16 37.38 37.42 37.32 37.41 0.1M
2024-09-13 37.27 37.34 37.27 37.32 0.0M
2024-09-12 37.15 37.26 37.13 37.18 0.2M
2024-09-11 37.21 37.37 37.07 37.20 0.0M
2024-09-10 37.26 37.30 37.10 37.18 0.0M
2024-09-09 37.24 37.26 37.13 37.21 0.0M
2024-09-06 37.26 37.28 37.06 37.12 0.0M
2024-09-05 37.09 37.18 36.37 37.16 0.0M
2024-09-04 37.01 37.13 37.01 37.10 0.0M
2024-09-03 37.21 37.21 36.95 36.98 0.0M
2024-08-30 37.30 37.58 37.24 37.27 0.0M
2024-08-29 37.34 37.34 37.23 37.29 0.0M
2024-08-28 37.23 37.28 37.22 37.22 0.0M
2024-08-27 37.29 37.32 37.21 37.23 0.0M
2024-08-26 37.22 37.29 37.19 37.22 0.0M
2024-08-23 37.22 37.45 37.14 37.24 0.0M
2024-08-22 37.10 37.46 37.07 37.09 0.0M
2024-08-21 37.04 37.27 37.04 37.20 0.0M
2024-08-20 37.09 37.14 37.03 37.04 0.0M
2024-08-19 37.18 37.18 36.92 37.07 0.0M
2024-08-16 36.88 37.41 36.88 37.04 0.0M
2024-08-15 36.83 36.91 36.83 36.90 0.0M
2024-08-14 36.77 37.43 36.77 36.88 0.0M
2024-08-13 37.06 37.06 36.73 36.83 0.0M
2024-08-12 36.66 37.37 36.65 36.67 0.0M
2024-08-09 36.74 36.74 36.59 36.63 0.0M
2024-08-08 36.53 36.65 36.53 36.62 0.1M
2024-08-07 36.61 37.02 34.94 36.44 0.0M
2024-08-06 36.54 37.62 36.33 36.47 0.1M
2024-08-05 36.20 36.87 35.23 36.32 0.0M
2024-08-02 36.67 36.67 36.55 36.59 0.0M
2024-08-01 36.79 37.01 36.65 36.70 0.0M
2024-07-31 37.00 37.24 36.90 36.99 0.0M
2024-07-30 36.83 37.32 36.78 36.85 0.0M
2024-07-29 36.94 37.36 36.76 36.79 0.0M
2024-07-26 36.87 36.88 36.82 36.86 0.0M
2024-07-25 36.83 36.90 36.74 36.74 0.0M
2024-07-24 36.88 37.38 36.73 36.73 0.0M
2024-07-23 36.83 36.96 36.83 36.90 0.0M
2024-07-22 36.91 37.22 36.83 36.92 0.0M
2024-07-19 36.81 36.81 36.74 36.79 0.0M
2024-07-18 36.81 37.15 36.76 36.78 0.0M
2024-07-17 36.77 36.88 36.76 36.84 0.0M
2024-07-16 38.58 38.58 36.80 36.90 0.0M
2024-07-15 37.06 37.06 36.70 36.74 0.0M
2024-07-12 36.74 36.81 36.72 36.79 0.0M
2024-07-11 36.66 36.75 36.65 36.73 0.0M
2024-07-10 36.48 36.58 36.48 36.58 0.0M
2024-07-09 36.49 36.53 36.45 36.50 0.0M
2024-07-08 36.48 36.53 36.46 36.52 0.0M
2024-07-05 36.52 38.33 36.40 36.53 0.1M
2024-07-03 36.35 36.44 36.35 36.43 0.0M
2024-07-02 36.30 36.33 36.21 36.33 0.0M
2024-07-01 36.27 36.63 36.11 36.18 0.0M
2024-06-28 36.52 36.54 36.40 36.41 0.0M
2024-06-27 36.56 36.56 36.45 36.48 0.0M
2024-06-26 36.44 36.49 36.42 36.43 0.0M
2024-06-25 36.51 36.88 36.47 36.51 0.0M
2024-06-24 36.58 37.05 36.49 36.49 0.0M
2024-06-21 36.50 36.59 36.48 36.54 0.0M
2024-06-20 36.50 36.69 36.42 36.50 0.0M
2024-06-18 36.50 36.61 36.47 36.58 0.0M
2024-06-17 36.36 36.58 36.31 36.45 0.0M
2024-06-14 36.34 36.43 36.34 36.37 0.0M
2024-06-13 36.54 36.54 36.47 36.50 0.0M
2024-06-12 36.63 36.64 36.53 36.55 0.0M
2024-06-11 36.34 36.41 36.30 36.41 0.0M
2024-06-10 36.27 36.38 36.27 36.33 0.0M
2024-06-07 36.40 36.42 36.30 36.34 0.0M
2024-06-06 36.52 36.52 36.42 36.47 0.1M
2024-06-05 36.45 36.48 36.40 36.47 0.0M
2024-06-04 36.38 36.44 36.36 36.38 0.0M
2024-06-03 36.30 36.40 36.30 36.35 0.0M
2024-05-31 36.36 36.48 36.36 36.48 0.0M
2024-05-30 36.26 36.38 36.26 36.35 0.0M
2024-05-29 36.21 36.28 36.21 36.24 0.0M
2024-05-28 36.46 36.46 36.33 36.33 0.0M
2024-05-24 36.37 36.46 36.34 36.45 0.0M
2024-05-23 36.47 36.47 36.30 36.35 0.0M
2024-05-22 36.45 36.51 36.42 36.43 0.0M
2024-05-21 36.56 36.58 36.52 36.53 0.0M
2024-05-20 36.52 36.52 36.47 36.49 0.0M
2024-05-17 36.46 36.50 36.44 36.47 0.0M
2024-05-16 36.47 36.67 36.47 36.50 0.0M
2024-05-15 36.51 36.56 36.47 36.53 0.0M
2024-05-14 36.34 36.37 36.30 36.36 0.0M
2024-05-13 36.35 36.40 36.31 36.31 0.0M
2024-05-10 36.34 36.37 36.31 36.31 0.0M
2024-05-09 36.34 36.43 36.34 36.42 0.0M
2024-05-08 36.39 36.40 36.35 36.38 0.0M
2024-05-07 36.51 36.51 36.41 36.42 0.0M
2024-05-06 36.43 36.45 36.41 36.41 0.0M
2024-05-03 36.28 36.39 36.28 36.35 0.0M
2024-05-02 36.05 36.17 36.03 36.12 0.0M
2024-05-01 35.89 36.04 35.87 36.02 0.0M
2024-04-30 36.09 36.17 36.02 36.02 0.0M
2024-04-29 36.15 36.23 36.15 36.21 0.0M
2024-04-26 36.10 36.18 36.10 36.10 0.0M
2024-04-25 36.02 36.08 35.92 36.04 0.0M
2024-04-24 36.13 36.17 36.09 36.15 0.0M
2024-04-23 36.08 36.25 36.08 36.18 0.0M
2024-04-22 35.98 36.09 35.94 36.09 0.0M
2024-04-19 35.89 35.96 35.88 35.93 0.0M
2024-04-18 35.90 35.90 35.82 35.88 0.0M
2024-04-17 35.93 35.93 35.85 35.85 0.0M
2024-04-16 35.86 35.89 35.80 35.83 0.0M
2024-04-15 36.05 36.07 35.89 35.91 0.0M
2024-04-12 36.15 36.15 36.06 36.08 0.0M
2024-04-11 36.18 36.23 36.09 36.18 0.1M
2024-04-10 36.15 36.32 36.15 36.16 0.0M
2024-04-09 36.44 36.47 36.41 36.45 0.0M
2024-04-08 36.28 36.39 36.28 36.36 0.2M
2024-04-05 36.38 36.38 36.29 36.29 0.0M
2024-04-04 36.42 36.46 36.35 36.35 0.0M
2024-04-03 36.34 36.39 36.30 36.36 0.0M
2024-04-02 36.35 36.39 36.30 36.36 0.0M
2024-04-01 36.65 36.65 36.41 36.41 0.0M
2024-03-28 36.79 36.85 36.76 36.78 0.1M
2024-03-27 36.71 36.81 36.68 36.81 0.0M
2024-03-26 36.68 36.70 36.65 36.65 0.0M
2024-03-25 36.71 36.73 36.67 36.71 0.0M
2024-03-22 36.79 36.79 36.68 36.73 0.0M
2024-03-21 36.84 36.84 36.73 36.73 0.0M
2024-03-20 36.57 36.87 36.57 36.78 0.0M
2024-03-19 36.47 36.66 36.47 36.66 0.0M
2024-03-18 36.59 36.59 36.49 36.52 0.0M
2024-03-15 36.38 36.51 36.38 36.48 0.0M
2024-03-14 36.63 36.63 36.40 36.44 0.0M
2024-03-13 36.57 36.83 36.57 36.62 0.0M
2024-03-12 36.56 36.59 36.51 36.59 0.0M
2024-03-11 36.55 36.66 36.50 36.53 0.0M
2024-03-08 36.61 36.78 36.57 36.57 0.1M
2024-03-07 36.63 36.63 36.51 36.51 0.0M
2024-03-06 36.57 36.59 36.48 36.52 0.0M
2024-03-05 36.45 36.52 36.40 36.42 0.0M
2024-03-04 36.40 36.50 36.38 36.49 0.0M
2024-03-01 36.31 36.49 36.31 36.47 0.0M
2024-02-29 36.54 36.68 36.46 36.55 0.0M
2024-02-28 36.39 36.52 36.39 36.44 0.1M
2024-02-27 36.42 36.52 36.42 36.44 0.0M
2024-02-26 36.58 36.58 36.39 36.40 0.0M
2024-02-23 36.59 36.61 36.53 36.56 0.0M
2024-02-22 36.54 36.58 36.50 36.54 0.0M
2024-02-21 36.44 36.46 36.34 36.41 0.0M
2024-02-20 36.39 36.52 36.36 36.47 0.0M
2024-02-16 36.34 36.39 36.31 36.37 0.0M
2024-02-15 36.39 36.52 36.39 36.50 0.1M
2024-02-14 36.26 36.40 36.26 36.37 0.0M
2024-02-13 36.26 36.30 36.17 36.24 0.0M
2024-02-12 36.49 36.59 36.46 36.46 0.2M
2024-02-09 36.48 36.59 36.47 36.55 0.0M
2024-02-08 36.48 36.50 36.40 36.46 0.0M
2024-02-07 36.57 36.57 36.37 36.46 0.0M
2024-02-06 36.31 36.50 36.30 36.45 0.0M
2024-02-05 36.41 36.41 36.19 36.22 0.0M
2024-02-02 36.41 36.59 36.40 36.50 0.1M
2024-02-01 36.56 36.68 36.53 36.68 0.1M
2024-01-31 36.71 36.73 36.60 36.60 0.0M
2024-01-30 36.68 36.74 36.61 36.67 0.0M
2024-01-29 36.67 36.70 36.64 36.70 0.0M
2024-01-26 36.65 36.72 36.61 36.63 0.1M
2024-01-25 36.60 36.64 36.50 36.64 0.1M
2024-01-24 36.55 37.75 36.43 36.43 0.2M
2024-01-23 36.45 36.45 36.33 36.40 0.1M
2024-01-22 36.50 36.50 36.39 36.43 0.0M
2024-01-19 36.33 36.39 36.20 36.37 0.0M
2024-01-18 36.32 36.38 36.28 36.35 0.0M
2024-01-17 36.26 36.32 36.23 36.29 0.0M
2024-01-16 36.53 36.55 36.37 36.37 0.0M
2024-01-12 36.70 36.70 36.59 36.63 0.0M
2024-01-11 36.48 36.59 36.41 36.58 0.0M
2024-01-10 36.52 36.52 36.40 36.48 0.1M
2024-01-09 36.32 36.43 36.29 36.43 0.0M
2024-01-08 36.13 36.39 36.13 36.35 0.0M
2024-01-05 36.03 36.31 36.03 36.11 0.0M
2024-01-04 36.36 36.36 36.15 36.17 0.0M
2024-01-03 36.24 36.37 36.20 36.31 0.0M
2024-01-02 36.33 36.43 36.33 36.36 0.0M