Skip to main content

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

26.57 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.83 20.90 20.77 20.87 126,924 -0.09(-0.45%)
Jun 29, 2021 21.00 21.02 20.94 20.96 162,658 -0.05(-0.25%)
Jun 28, 2021 21.06 21.06 20.98 21.01 107,556 -0.06(-0.29%)
Jun 25, 2021 21.03 21.09 21.01 21.07 162,137 +0.06(+0.30%)
Jun 24, 2021 20.98 21.03 20.95 21.01 85,716 +0.10(+0.48%)
Jun 23, 2021 21.05 21.05 20.89 20.91 122,450 -0.10(-0.48%)
Jun 22, 2021 21.02 21.08 20.96 21.01 111,655 -0.07(-0.32%)
Jun 21, 2021 20.89 21.08 20.87 21.08 226,360 +0.26(+1.26%)
Jun 18, 2021 20.92 20.92 20.77 20.81 381,868 -0.41(-1.91%)
Jun 17, 2021 21.27 21.27 21.14 21.22 191,947 -0.15(-0.71%)
Jun 16, 2021 21.57 21.59 21.36 21.37 248,953 -0.15(-0.71%)
Jun 15, 2021 21.51 21.52 21.45 21.52 253,047 +0.04(+0.20%)
Jun 14, 2021 21.47 21.48 21.42 21.48 162,571 +0.01(+0.04%)
Jun 11, 2021 21.49 21.49 21.41 21.47 132,741 +0.03(+0.16%)
Jun 10, 2021 21.41 21.47 21.41 21.44 141,202 +0.05(+0.24%)
Jun 09, 2021 21.43 21.43 21.36 21.39 335,152 +0.02(+0.08%)
Jun 08, 2021 21.46 21.46 21.37 21.37 160,508 -0.05(-0.24%)
Jun 07, 2021 21.39 21.43 21.36 21.42 101,310 +0.11(+0.52%)
Jun 04, 2021 21.30 21.33 21.25 21.31 168,500 +0.14(+0.64%)
Jun 03, 2021 21.22 21.22 21.12 21.18 196,826 -0.09(-0.44%)
Jun 02, 2021 21.26 21.30 21.22 21.27 95,854 +0.05(+0.24%)
Jun 01, 2021 21.39 21.39 21.20 21.22 145,300 -0.03(-0.12%)
May 28, 2021 21.25 21.30 21.23 21.25 133,498 +0.04(+0.20%)
May 27, 2021 21.27 21.28 21.17 21.20 161,588 +0.01(+0.04%)
May 26, 2021 21.25 21.25 21.20 21.20 113,803 -0.04(-0.20%)
May 25, 2021 21.36 21.36 21.23 21.24 121,198 -0.08(-0.40%)
May 24, 2021 21.33 21.36 21.30 21.32 86,185 +0.06(+0.28%)
May 21, 2021 21.35 21.35 21.22 21.26 79,617 -0.01(-0.04%)
May 20, 2021 21.13 21.30 21.11 21.27 101,057 +0.15(+0.72%)
May 19, 2021 21.12 21.19 20.99 21.12 142,396 -0.23(-1.07%)
May 18, 2021 21.46 21.46 21.35 21.35 111,836 -0.01(-0.04%)
May 17, 2021 21.25 21.36 21.20 21.36 158,409 +0.02(+0.08%)
May 14, 2021 21.22 21.36 21.22 21.34 179,323 +0.23(+1.08%)
May 13, 2021 20.95 21.12 20.95 21.11 124,706 +0.16(+0.77%)
May 12, 2021 21.09 21.15 20.90 20.95 160,923 -0.19(-0.88%)
May 11, 2021 21.09 21.16 21.02 21.14 145,310 -0.23(-1.07%)
May 10, 2021 21.44 21.53 21.36 21.36 205,144 +0.02(+0.08%)
May 07, 2021 21.22 21.38 21.22 21.35 141,089 +0.25(+1.20%)
May 06, 2021 20.88 21.09 20.88 21.09 95,333 +0.25(+1.18%)
May 05, 2021 20.80 20.87 20.73 20.85 154,847 +0.26(+1.27%)
May 04, 2021 20.65 20.65 20.46 20.59 225,250 -0.17(-0.81%)
May 03, 2021 20.65 20.76 20.65 20.76 160,385 +0.25(+1.24%)
Apr 30, 2021 20.68 20.70 20.48 20.50 137,498 -0.25(-1.18%)
Apr 29, 2021 20.81 20.81 20.65 20.75 142,576 -0.03(-0.12%)
Apr 28, 2021 20.66 20.82 20.66 20.77 97,488 +0.07(+0.33%)
Apr 27, 2021 20.66 20.70 20.65 20.70 212,620 -0.08(-0.41%)
Apr 26, 2021 20.76 20.81 20.76 20.79 158,091 +0.02(+0.08%)
Apr 23, 2021 20.66 20.81 20.65 20.77 191,455 +0.13(+0.61%)
Apr 22, 2021 20.76 20.76 20.58 20.65 152,260 -0.13(-0.61%)
Apr 21, 2021 20.58 20.78 20.56 20.77 242,623 +0.15(+0.74%)
Apr 20, 2021 20.74 20.74 20.55 20.62 210,419 -0.35(-1.65%)
Apr 19, 2021 21.00 21.00 20.90 20.97 173,492 +0.08(+0.36%)
Apr 16, 2021 20.83 20.90 20.77 20.89 154,419 +0.21(+1.02%)
Apr 15, 2021 20.62 20.68 20.60 20.68 141,901 +0.20(+0.99%)
Apr 14, 2021 20.53 20.54 20.45 20.48 142,593 -0.01(-0.04%)
Apr 13, 2021 20.44 20.49 20.40 20.49 102,755 +0.04(+0.21%)
Apr 12, 2021 20.43 20.48 20.41 20.44 158,271 -0.07(-0.33%)
Apr 09, 2021 20.46 20.54 20.45 20.51 232,871 -0.03(-0.12%)
Apr 08, 2021 20.50 20.59 20.50 20.54 103,292 +0.10(+0.50%)
Apr 07, 2021 20.43 20.49 20.41 20.43 114,129 +0.03(+0.12%)
Apr 06, 2021 20.39 20.42 20.34 20.41 210,794 -0.14(-0.70%)
Apr 05, 2021 20.47 20.55 20.39 20.55 220,453 +0.29(+1.42%)
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.