Skip to main content

Xt MSCI Emerging Markets ESG Leaders Equity ETF (NY: EMSG )

25.86 -0.06 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 22.72 22.72 22.46 22.54 10,415 -0.35(-1.54%)
Dec 29, 2022 22.68 22.90 22.68 22.90 1,742 +0.51(+2.29%)
Dec 28, 2022 22.65 22.65 22.39 22.39 2,292 -0.43(-1.91%)
Dec 27, 2022 22.64 22.83 22.64 22.82 7,460 +0.41(+1.81%)
Dec 23, 2022 22.41 22.44 22.37 22.42 6,471 -0.02(-0.10%)
Dec 22, 2022 22.58 22.58 22.29 22.44 16,286 -0.21(-0.92%)
Dec 21, 2022 22.39 22.65 22.39 22.65 1,115 +0.24(+1.08%)
Dec 20, 2022 22.46 22.46 22.40 22.40 6,825 -0.06(-0.26%)
Dec 19, 2022 22.45 22.46 22.43 22.46 2,578 +0.09(+0.39%)
Dec 16, 2022 22.41 22.41 22.38 22.38 3,001 -0.04(-0.18%)
Dec 15, 2022 22.94 22.94 22.31 22.42 17,647 -0.56(-2.45%)
Dec 14, 2022 22.95 23.08 22.91 22.98 1,705 +0.03(+0.14%)
Dec 13, 2022 23.22 23.36 22.90 22.95 9,389 +0.16(+0.69%)
Dec 12, 2022 22.85 22.85 22.64 22.79 647 -0.06(-0.25%)
Dec 09, 2022 22.91 22.91 22.85 22.85 670 -0.14(-0.60%)
Dec 08, 2022 23.02 23.03 22.93 22.99 12,732 +0.27(+1.19%)
Dec 07, 2022 22.72 22.72 22.72 22.72 114 -0.09(-0.38%)
Dec 06, 2022 22.83 22.83 22.80 22.80 399 +0.01(+0.05%)
Dec 05, 2022 23.04 23.05 22.79 22.79 1,168 -0.32(-1.39%)
Dec 02, 2022 23.07 23.17 22.97 23.11 2,574 +0.15(+0.65%)
Dec 01, 2022 23.21 23.21 22.96 22.96 1,672 -0.19(-0.82%)
Nov 30, 2022 22.90 23.17 22.86 23.15 4,341 +0.76(+3.41%)
Nov 29, 2022 22.37 22.39 22.34 22.39 2,101 +0.47(+2.16%)
Nov 28, 2022 22.13 22.13 21.91 21.91 2,916 -0.12(-0.53%)
Nov 25, 2022 22.06 22.07 22.03 22.03 8,306 -0.07(-0.33%)
Nov 23, 2022 22.15 22.19 22.10 22.10 1,758 +0.16(+0.71%)
Nov 22, 2022 21.92 21.99 21.91 21.95 240,822 +0.10(+0.44%)
Nov 21, 2022 21.85 21.85 21.76 21.85 4,313 -0.26(-1.16%)
Nov 18, 2022 22.14 22.17 22.07 22.11 79,088 -0.20(-0.89%)
Nov 17, 2022 21.85 22.31 21.85 22.31 359 +0.10(+0.44%)
Nov 16, 2022 22.36 22.36 22.21 22.21 675 -0.33(-1.45%)
Nov 15, 2022 22.56 22.56 22.53 22.53 610 +0.66(+3.01%)
Nov 14, 2022 21.92 21.96 21.88 21.88 6,247 -0.12(-0.53%)
Nov 11, 2022 22.03 22.03 21.99 21.99 631 +0.60(+2.80%)
Nov 10, 2022 21.31 21.39 21.31 21.39 4,093 +0.87(+4.26%)
Nov 09, 2022 20.72 20.72 20.52 20.52 1,711 -0.41(-1.95%)
Nov 08, 2022 20.93 20.93 20.93 20.93 82 +0.19(+0.89%)
Nov 07, 2022 20.77 20.77 20.74 20.74 5,614 +0.03(+0.16%)
Nov 04, 2022 20.63 20.71 20.63 20.71 652 +0.81(+4.07%)
Nov 03, 2022 19.93 19.93 19.90 19.90 4,882 +0.09(+0.46%)
Nov 02, 2022 19.93 19.98 19.81 19.81 539 -0.17(-0.83%)
Nov 01, 2022 19.98 19.98 19.98 19.98 43 +0.40(+2.04%)
Oct 31, 2022 19.42 19.63 19.42 19.58 4,027 -0.01(-0.07%)
Oct 28, 2022 19.50 19.59 19.46 19.59 5,571 -0.07(-0.38%)
Oct 27, 2022 19.67 19.67 19.67 19.67 4 -0.14(-0.69%)
Oct 26, 2022 19.59 19.86 19.55 19.80 2,380 +0.38(+1.98%)
Oct 25, 2022 19.41 19.47 19.40 19.42 1,085 +0.11(+0.56%)
Oct 24, 2022 19.26 19.35 19.03 19.31 3,531 -0.85(-4.22%)
Oct 21, 2022 20.07 20.16 20.07 20.16 385 +0.26(+1.29%)
Oct 20, 2022 19.97 19.97 19.90 19.90 3,884 +0.11(+0.57%)
Oct 19, 2022 19.73 19.83 19.73 19.79 756 -0.40(-1.99%)
Oct 18, 2022 20.11 20.23 20.11 20.19 1,276 -0.01(-0.05%)
Oct 17, 2022 20.26 20.26 20.20 20.20 300 +0.54(+2.72%)
Oct 14, 2022 20.10 20.10 19.67 19.67 2,816 -0.35(-1.76%)
Oct 13, 2022 19.95 20.06 19.95 20.02 6,048 +0.09(+0.44%)
Oct 12, 2022 19.94 19.94 19.87 19.93 3,944 -0.00(-0.02%)
Oct 11, 2022 20.17 20.17 19.94 19.94 2,906 -0.38(-1.86%)
Oct 10, 2022 20.43 20.43 20.22 20.31 2,605 -0.27(-1.29%)
Oct 07, 2022 20.67 20.67 20.58 20.58 4,500 -0.52(-2.47%)
Oct 06, 2022 21.11 21.13 21.10 21.10 959 -0.12(-0.59%)
Oct 05, 2022 21.02 21.22 21.02 21.22 1,494 +0.00(+0.02%)
Oct 04, 2022 21.04 21.22 21.04 21.22 1,416 +0.65(+3.14%)
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.