Skip to main content

Xt MSCI EAFE High Dividend Yield Equity ETF (NY: HDEF )

24.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.19 21.27 21.16 21.19 165,486 +0.01(+0.04%)
Dec 30, 2021 21.27 21.31 21.18 21.18 145,769 -0.06(-0.30%)
Dec 29, 2021 21.20 21.26 21.19 21.24 148,291 +0.00(+0.00%)
Dec 28, 2021 21.15 21.28 21.15 21.24 152,280 +0.08(+0.38%)
Dec 27, 2021 21.03 21.19 21.03 21.16 91,980 +0.12(+0.55%)
Dec 23, 2021 20.94 21.09 20.94 21.04 247,006 +0.10(+0.47%)
Dec 22, 2021 20.78 20.96 20.70 20.94 154,165 +0.12(+0.56%)
Dec 21, 2021 20.77 20.87 20.70 20.83 155,945 +0.18(+0.85%)
Dec 20, 2021 20.60 20.65 20.52 20.65 269,970 -0.01(-0.07%)
Dec 17, 2021 20.79 20.80 20.66 20.67 197,592 -0.16(-0.78%)
Dec 16, 2021 20.82 20.88 20.76 20.83 322,174 +0.13(+0.63%)
Dec 15, 2021 20.54 20.70 20.46 20.70 203,124 +0.18(+0.87%)
Dec 14, 2021 20.48 20.56 20.45 20.52 178,913 +0.00(+0.00%)
Dec 13, 2021 20.59 20.59 20.52 20.52 123,543 -0.17(-0.82%)
Dec 10, 2021 20.66 20.70 20.61 20.69 75,906 +0.12(+0.56%)
Dec 09, 2021 20.57 20.59 20.54 20.57 113,420 -0.12(-0.60%)
Dec 08, 2021 20.65 20.70 20.62 20.70 146,099 +0.04(+0.22%)
Dec 07, 2021 20.51 20.65 20.51 20.65 120,872 +0.26(+1.27%)
Dec 06, 2021 20.31 20.42 20.31 20.40 171,032 +0.23(+1.15%)
Dec 03, 2021 20.23 20.23 20.07 20.17 396,907 -0.08(-0.40%)
Dec 02, 2021 20.12 20.28 20.12 20.25 193,356 +0.28(+1.43%)
Dec 01, 2021 20.31 20.37 19.96 19.96 224,495 -0.04(-0.18%)
Nov 30, 2021 20.13 20.19 19.84 20.00 306,962 -0.21(-1.06%)
Nov 29, 2021 20.26 20.26 20.13 20.21 137,107 +0.09(+0.44%)
Nov 26, 2021 20.26 20.26 20.09 20.12 1,170,304 -0.42(-2.04%)
Nov 24, 2021 20.48 20.54 20.46 20.54 183,473 -0.09(-0.43%)
Nov 23, 2021 20.57 20.64 20.53 20.63 184,306 +0.10(+0.48%)
Nov 22, 2021 20.57 20.63 20.50 20.53 148,609 +0.01(+0.04%)
Nov 19, 2021 20.56 20.62 20.50 20.52 194,182 -0.12(-0.60%)
Nov 18, 2021 20.62 20.66 20.63 20.65 240,877 -0.02(-0.09%)
Nov 17, 2021 20.63 20.69 20.62 20.66 133,885 -0.02(-0.11%)
Nov 16, 2021 20.77 20.77 20.69 20.69 78,610 -0.08(-0.40%)
Nov 15, 2021 20.84 20.87 20.76 20.77 190,828 -0.06(-0.30%)
Nov 12, 2021 20.84 20.86 20.81 20.83 99,483 +0.02(+0.09%)
Nov 11, 2021 20.87 20.87 20.79 20.82 156,664 +0.08(+0.39%)
Nov 10, 2021 20.84 20.71 20.74 191,196 -0.13(-0.64%)
Nov 09, 2021 20.91 20.91 20.82 20.87 132,959 -0.01(-0.04%)
Nov 08, 2021 20.90 20.93 20.86 20.88 128,218 -0.04(-0.17%)
Nov 05, 2021 20.84 20.91 20.82 20.91 178,368 +0.06(+0.30%)
Nov 04, 2021 20.91 20.91 20.83 20.85 127,562 -0.13(-0.64%)
Nov 03, 2021 20.86 21.00 20.83 20.98 122,879 +0.11(+0.55%)
Nov 02, 2021 20.87 20.90 20.83 20.87 130,750 -0.04(-0.21%)
Nov 01, 2021 20.83 20.92 20.82 20.91 120,309 +0.19(+0.90%)
Oct 29, 2021 20.72 20.73 20.65 20.73 165,660 -0.15(-0.73%)
Oct 28, 2021 20.75 20.89 20.75 20.88 171,390 +0.20(+0.95%)
Oct 27, 2021 20.77 20.80 20.68 20.68 104,188 -0.12(-0.56%)
Oct 26, 2021 20.81 20.80 100,921 +0.08(+0.39%)
Oct 25, 2021 20.69 20.74 20.65 20.72 111,796 -0.07(-0.34%)
Oct 22, 2021 20.75 20.81 20.69 20.79 77,444 +0.10(+0.47%)
Oct 21, 2021 20.69 20.71 20.65 20.69 185,086 -0.11(-0.51%)
Oct 20, 2021 20.74 20.82 20.72 20.80 120,349 +0.12(+0.60%)
Oct 19, 2021 20.62 20.72 20.62 20.67 153,423 +0.09(+0.43%)
Oct 18, 2021 20.54 20.63 20.54 20.58 157,582 -0.14(-0.69%)
Oct 15, 2021 20.67 20.74 20.64 20.73 140,571 +0.12(+0.56%)
Oct 14, 2021 20.57 20.64 20.57 20.61 141,917 +0.13(+0.65%)
Oct 13, 2021 20.36 20.48 20.35 20.48 114,958 +0.12(+0.57%)
Oct 12, 2021 20.39 20.41 20.31 20.36 196,576 -0.02(-0.09%)
Oct 11, 2021 20.52 20.53 20.37 20.38 114,539 -0.09(-0.44%)
Oct 08, 2021 20.47 20.49 20.41 20.47 152,830 +0.09(+0.44%)
Oct 07, 2021 20.33 20.45 20.33 20.38 161,277 +0.12(+0.62%)
Oct 06, 2021 20.08 20.25 20.00 20.25 137,902 +0.02(+0.09%)
Oct 05, 2021 20.18 20.30 20.16 20.24 120,954 +0.01(+0.04%)
Oct 04, 2021 20.25 20.32 20.14 20.23 109,151 -0.04(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.