Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:FHYD)

0.5200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 0.4600 0.5200 0.4450 0.5200 471,652 +0.06(+13.04%)
Sep 15, 2025 0.4600 0.4800 0.4200 0.4600 110,933 -0.01(-2.13%)
Sep 12, 2025 0.4800 0.4800 0.4300 0.4700 70,778 +0.00(+0.00%)
Sep 11, 2025 0.4600 0.4800 0.4300 0.4700 45,788 +0.01(+3.30%)
Sep 10, 2025 0.4850 0.4850 0.4500 0.4550 26,796 -0.03(-7.14%)
Sep 09, 2025 0.4800 0.5000 0.4800 0.4900 210,901 +0.02(+5.38%)
Sep 08, 2025 0.5000 0.5000 0.4600 0.4650 192,841 -0.01(-3.12%)
Sep 05, 2025 0.5300 0.5300 0.4800 0.4800 86,379 -0.01(-2.04%)
Sep 04, 2025 0.5300 0.5300 0.4900 0.4900 75,770 -0.02(-3.92%)
Sep 03, 2025 0.5600 0.5600 0.5000 0.5100 94,280 -0.03(-5.56%)
Sep 02, 2025 0.5400 0.5500 0.5100 0.5400 44,672 +0.00(+0.00%)
Aug 29, 2025 0.5400 0 +0.03(+5.88%)
Aug 28, 2025 0.5400 0.5400 0.5100 0.5100 12,200 -0.02(-3.77%)
Aug 27, 2025 0.5500 0.5500 0.5300 0.5300 52,337 -0.03(-5.36%)
Aug 26, 2025 0.5700 0.5700 0.5600 0.5600 11,527 -0.01(-1.75%)
Aug 25, 2025 0.5800 0.6000 0.5700 0.5700 38,168 +0.00(+0.00%)
Aug 22, 2025 0.5700 0.5700 0.5700 0.5700 16,610 -0.03(-5.00%)
Aug 21, 2025 0.5900 0.6100 0.5700 0.6000 121,897 +0.02(+3.45%)
Aug 20, 2025 0.6000 0.6000 0.5800 0.5800 14,545 +0.01(+1.75%)
Aug 19, 2025 0.6000 0.6100 0.5600 0.5700 68,170 -0.05(-8.06%)
Aug 18, 2025 0.6500 0.6500 0.6200 0.6200 22,382 -0.01(-1.59%)
Aug 15, 2025 0.6500 0.6500 0.6300 0.6300 17,010 +0.00(+0.00%)
Aug 14, 2025 0.6500 0.6500 0.6300 0.6300 5,431 -0.02(-3.08%)
Aug 13, 2025 0.6500 0.6600 0.6400 0.6500 31,427 -0.02(-2.99%)
Aug 12, 2025 0.6500 0.6700 0.6000 0.6700 43,321 +0.07(+11.67%)
Aug 11, 2025 0.6400 0.6500 0.6000 0.6000 53,948 +0.00(+0.00%)
Aug 08, 2025 0.6600 0.7100 0.6000 0.6000 47,334 -0.04(-6.25%)
Aug 07, 2025 0.6800 0.6800 0.6400 0.6400 23,598 +0.00(+0.00%)
Aug 06, 2025 0.6400 0.6600 0.6400 0.6400 23,908 -0.04(-5.88%)
Aug 05, 2025 0.6500 0.6800 0.6400 0.6800 15,405 +0.04(+6.25%)
Aug 01, 2025 0.6400 0 -0.05(-7.25%)
Jul 31, 2025 0.6600 0.6900 0.6600 0.6900 16,623 +0.02(+2.99%)
Jul 30, 2025 0.6700 0.6900 0.6700 0.6700 19,418 +0.01(+1.52%)
Jul 29, 2025 0.6700 0.7000 0.6600 0.6600 114,666 -0.01(-1.49%)
Jul 28, 2025 0.7200 0.7200 0.6600 0.6700 30,628 -0.04(-5.63%)
Jul 25, 2025 0.7200 0.7200 0.7000 0.7100 31,520 +0.01(+1.43%)
Jul 24, 2025 0.7100 0.7300 0.6900 0.7000 22,000 +0.03(+4.48%)
Jul 23, 2025 0.6700 0.7100 0.6600 0.6700 31,153 -0.02(-2.90%)
Jul 22, 2025 0.7200 0.7200 0.6900 0.6900 162,000 -0.03(-4.17%)
Jul 21, 2025 0.7000 0.7200 0.7000 0.7200 55,517 +0.00(+0.00%)
Jul 18, 2025 0.7500 0.7500 0.7000 0.7200 28,463 -0.02(-2.70%)
Jul 17, 2025 0.7900 0.7900 0.7400 0.7400 80,586 -0.03(-3.90%)
Jul 16, 2025 0.8000 0.8000 0.7600 0.7700 103,780 -0.01(-1.28%)
Jul 15, 2025 0.8100 0.8200 0.7600 0.7800 48,840 -0.01(-1.27%)
Jul 14, 2025 0.8000 0.8300 0.7700 0.7900 115,878 +0.03(+3.95%)
Jul 11, 2025 0.8300 0.8300 0.7500 0.7600 27,314 -0.06(-7.32%)
Jul 10, 2025 0.7000 0.8200 0.7000 0.8200 154,580 +0.12(+17.14%)
Jul 09, 2025 0.7400 0.7400 0.7000 0.7000 111,293 +0.00(+0.00%)
Jul 08, 2025 0.6600 0.7000 0.6400 0.7000 56,691 +0.04(+6.06%)
Jul 07, 2025 0.6800 0.6800 0.6600 0.6600 19,852 -0.04(-5.71%)
Jul 04, 2025 0.6900 0.7000 0.7000 0.7000 14,103 +0.04(+6.06%)
Jul 03, 2025 0.6600 0.7100 0.6600 0.6600 93,728 -0.04(-5.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.