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%
HYGV — Northern Trust High Yield Value-Scored Bond ETF
NYSE ArcaNorthern Trust High Yield Value-Scored Bond ETF
$38.60
+0.02(+0.05%)
- O
- 38.77
- H
- 38.80
- L
- 38.55
- V
- 160.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.60
Period Return-2.03%
Period High$41.32
Period Low$38.35
Avg Daily Volume125.8K
Total Trading Days365
HYGV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.77 | $38.80 | $38.55 | $38.60 | +$0.02 | +0.05% | 160,483 | $38.66 | $38.55 $38.80 |
| Oct 1, 2026 | $38.53 | $38.62 | $38.35 | $38.58 | $-0.27 | -0.69% | 237,155 | $38.53 | $38.35 $38.62 |
| Sep 30, 2026 | $39.00 | $39.03 | $38.84 | $38.85 | $-0.09 | -0.23% | 103,596 | $38.93 | $38.84 $39.03 |
| Sep 29, 2026 | $39.07 | $39.07 | $38.84 | $38.94 | $-0.08 | -0.21% | 878,420 | $38.93 | $38.84 $39.07 |
| Sep 28, 2026 | $39.05 | $39.06 | $38.96 | $39.02 | $-0.16 | -0.41% | 141,500 | $39.02 | $38.96 $39.06 |
| Sep 25, 2026 | $39.23 | $39.24 | $39.11 | $39.18 | $-0.03 | -0.06% | 102,973 | $39.16 | $39.11 $39.24 |
| Sep 24, 2026 | $39.29 | $39.36 | $39.19 | $39.21 | $-0.13 | -0.33% | 152,589 | $39.26 | $39.19 $39.36 |
| Sep 23, 2026 | $39.58 | $39.58 | $39.30 | $39.34 | $-0.30 | -0.74% | 140,973 | $39.37 | $39.30 $39.58 |
| Sep 22, 2026 | $39.68 | $39.69 | $39.61 | $39.63 | $-0.03 | -0.08% | 139,816 | $39.63 | $39.61 $39.69 |
| Sep 21, 2026 | $39.70 | $39.72 | $39.64 | $39.66 | +$0.06 | +0.14% | 152,796 | $39.69 | $39.64 $39.72 |
| Sep 18, 2026 | $39.61 | $39.65 | $39.57 | $39.61 | $-0.08 | -0.19% | 127,818 | $39.59 | $39.57 $39.65 |
| Sep 17, 2026 | $39.66 | $39.69 | $39.65 | $39.68 | +$0.15 | +0.38% | 79,240 | $39.67 | $39.65 $39.69 |
| Sep 16, 2026 | $39.57 | $39.66 | $39.48 | $39.53 | +$0.03 | +0.08% | 89,620 | $39.58 | $39.48 $39.66 |
| Sep 15, 2026 | $39.55 | $39.56 | $39.50 | $39.50 | $-0.08 | -0.19% | 53,777 | $39.53 | $39.50 $39.56 |
| Sep 14, 2026 | $39.57 | $39.63 | $39.50 | $39.58 | $-0.04 | -0.09% | 138,562 | $39.58 | $39.50 $39.63 |
| Sep 11, 2026 | $39.70 | $39.71 | $39.59 | $39.61 | +$0.01 | +0.03% | 42,651 | $39.66 | $39.59 $39.71 |
| Sep 10, 2026 | $39.69 | $39.69 | $39.60 | $39.60 | $-0.20 | -0.50% | 65,782 | $39.63 | $39.60 $39.69 |
| Sep 9, 2026 | $39.85 | $39.86 | $39.78 | $39.80 | $-0.09 | -0.23% | 66,162 | $39.81 | $39.78 $39.86 |
| Sep 8, 2026 | $39.91 | $39.93 | $39.88 | $39.89 | $-0.04 | -0.10% | 82,021 | $39.90 | $39.88 $39.93 |
| Sep 4, 2026 | $39.94 | $39.94 | $39.91 | $39.93 | +$0.04 | +0.09% | 50,748 | $39.93 | $39.91 $39.94 |
| Sep 3, 2026 | $39.91 | $39.96 | $39.90 | $39.90 | +$0.03 | +0.06% | 109,750 | $39.93 | $39.90 $39.96 |
| Sep 2, 2026 | $39.90 | $39.94 | $39.87 | $39.87 | +$0.01 | +0.01% | 71,542 | $39.90 | $39.87 $39.94 |
| Sep 1, 2026 | $39.95 | $39.97 | $39.86 | $39.87 | $-0.37 | -0.91% | 63,358 | $39.92 | $39.86 $39.97 |
| Aug 31, 2026 | $40.17 | $40.25 | $40.17 | $40.23 | +$0.05 | +0.12% | 53,232 | $40.22 | $40.17 $40.25 |
| Aug 28, 2026 | $40.29 | $40.30 | $40.17 | $40.18 | $-0.06 | -0.15% | 73,036 | $40.23 | $40.17 $40.30 |
| Aug 27, 2026 | $40.29 | $40.32 | $40.24 | $40.24 | $-0.04 | -0.10% | 82,240 | $40.28 | $40.24 $40.32 |
| Aug 26, 2026 | $40.28 | $40.30 | $40.25 | $40.28 | $-0.02 | -0.05% | 52,963 | $40.26 | $40.25 $40.30 |
| Aug 25, 2026 | $40.25 | $40.30 | $40.22 | $40.30 | +$0.12 | +0.30% | 87,976 | $40.26 | $40.22 $40.30 |
| Aug 24, 2026 | $40.14 | $40.20 | $40.14 | $40.18 | +$0.03 | +0.07% | 58,881 | $40.17 | $40.14 $40.20 |
| Aug 21, 2026 | $40.16 | $40.18 | $40.11 | $40.15 | +$0.02 | +0.05% | 57,391 | $40.13 | $40.11 $40.18 |