MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYTR — Counterpoint High Yield Trend ETF
NYSECounterpoint High Yield Trend ETF
$20.78
+0.00(+0.00%)
- O
- 20.78
- H
- 20.79
- L
- 20.78
- V
- 35.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.78
Period Return-1.56%
Period High$22.04
Period Low$20.71
Avg Daily Volume58.5K
Total Trading Days365
HYTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.78 | $20.79 | $20.78 | $20.78 | +$0.00 | +0.00% | 35,854 | $20.79 | $20.78 $20.79 |
| Oct 1, 2026 | $20.77 | $20.78 | $20.71 | $20.78 | +$0.01 | +0.05% | 55,939 | $20.77 | $20.71 $20.78 |
| Sep 30, 2026 | $20.77 | $20.78 | $20.77 | $20.77 | +$0.00 | +0.00% | 134,667 | $20.77 | $20.77 $20.78 |
| Sep 29, 2026 | $20.78 | $20.78 | $20.74 | $20.77 | $-0.01 | -0.05% | 52,407 | $20.76 | $20.74 $20.78 |
| Sep 28, 2026 | $20.79 | $20.80 | $20.77 | $20.78 | $-0.04 | -0.19% | 100,289 | $20.78 | $20.77 $20.80 |
| Sep 25, 2026 | $20.82 | $20.83 | $20.79 | $20.82 | $-0.01 | -0.05% | 163,893 | $20.81 | $20.79 $20.83 |
| Sep 24, 2026 | $20.85 | $20.87 | $20.81 | $20.83 | $-0.05 | -0.22% | 54,957 | $20.83 | $20.81 $20.87 |
| Sep 23, 2026 | $20.96 | $20.96 | $20.86 | $20.88 | $-0.13 | -0.60% | 39,082 | $20.89 | $20.86 $20.96 |
| Sep 22, 2026 | $21.00 | $21.01 | $20.98 | $21.00 | +$0.01 | +0.05% | 54,293 | $20.99 | $20.98 $21.01 |
| Sep 21, 2026 | $21.00 | $21.01 | $20.98 | $20.99 | +$0.02 | +0.10% | 80,596 | $21.01 | $20.98 $21.01 |
| Sep 18, 2026 | $20.97 | $20.98 | $20.96 | $20.97 | $-0.13 | -0.59% | 66,368 | $20.97 | $20.96 $20.98 |
| Sep 17, 2026 | $21.08 | $21.12 | $21.00 | $21.10 | +$0.03 | +0.15% | 84,959 | $21.07 | $21.00 $21.12 |
| Sep 16, 2026 | $21.09 | $21.12 | $21.04 | $21.06 | +$0.02 | +0.09% | 59,743 | $21.10 | $21.04 $21.12 |
| Sep 15, 2026 | $21.07 | $21.09 | $21.05 | $21.05 | $-0.04 | -0.18% | 37,988 | $21.07 | $21.05 $21.09 |
| Sep 14, 2026 | $21.08 | $21.11 | $21.08 | $21.08 | $-0.02 | -0.08% | 61,423 | $21.10 | $21.08 $21.11 |
| Sep 11, 2026 | $21.15 | $21.16 | $21.10 | $21.10 | +$0.00 | +0.00% | 60,489 | $21.13 | $21.10 $21.16 |
| Sep 10, 2026 | $21.15 | $21.16 | $21.10 | $21.10 | $-0.10 | -0.47% | 81,421 | $21.13 | $21.10 $21.16 |
| Sep 9, 2026 | $21.23 | $21.23 | $21.20 | $21.20 | $-0.03 | -0.14% | 57,839 | $21.22 | $21.20 $21.23 |
| Sep 8, 2026 | $21.24 | $21.26 | $21.23 | $21.23 | $-0.02 | -0.11% | 51,401 | $21.24 | $21.23 $21.26 |
| Sep 4, 2026 | $21.26 | $21.26 | $21.24 | $21.25 | $-0.01 | -0.06% | 29,664 | $21.25 | $21.24 $21.26 |
| Sep 3, 2026 | $21.27 | $21.29 | $21.26 | $21.27 | +$0.04 | +0.16% | 54,579 | $21.28 | $21.26 $21.29 |
| Sep 2, 2026 | $21.26 | $21.26 | $21.23 | $21.23 | +$0.01 | +0.02% | 42,755 | $21.25 | $21.23 $21.26 |
| Sep 1, 2026 | $21.27 | $21.28 | $21.22 | $21.23 | $-0.07 | -0.31% | 43,562 | $21.24 | $21.22 $21.28 |
| Aug 31, 2026 | $21.26 | $21.30 | $21.26 | $21.29 | +$0.01 | +0.07% | 66,875 | $21.27 | $21.26 $21.30 |
| Aug 28, 2026 | $21.33 | $21.33 | $21.27 | $21.28 | $-0.04 | -0.17% | 67,237 | $21.29 | $21.27 $21.33 |
| Aug 27, 2026 | $21.32 | $21.33 | $21.25 | $21.31 | $-0.01 | -0.07% | 67,890 | $21.32 | $21.25 $21.33 |
| Aug 26, 2026 | $21.32 | $21.33 | $21.30 | $21.33 | $-0.00 | -0.02% | 32,249 | $21.31 | $21.30 $21.33 |
| Aug 25, 2026 | $21.30 | $21.34 | $21.29 | $21.33 | +$0.05 | +0.21% | 47,588 | $21.32 | $21.29 $21.34 |
| Aug 24, 2026 | $21.27 | $21.29 | $21.26 | $21.29 | +$0.02 | +0.09% | 34,458 | $21.28 | $21.26 $21.29 |
| Aug 21, 2026 | $21.26 | $21.27 | $21.25 | $21.27 | +$0.02 | +0.09% | 40,585 | $21.26 | $21.25 $21.27 |