Skip to main content

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

25.86 -0.06 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 27.75 27.78 27.75 27.78 270 -0.29(-1.02%)
Feb 25, 2022 27.88 28.07 27.88 28.07 3,368 +0.38(+1.38%)
Feb 24, 2022 26.91 27.68 26.91 27.68 1,934 -0.63(-2.21%)
Feb 23, 2022 28.77 28.77 28.31 28.31 4,431 -0.31(-1.09%)
Feb 22, 2022 28.66 28.79 28.53 28.62 7,083 -0.52(-1.79%)
Feb 18, 2022 29.14 0 -0.38(-1.29%)
Feb 17, 2022 29.56 29.60 29.53 29.53 511 -0.39(-1.32%)
Feb 16, 2022 29.67 29.92 29.67 29.92 539 +0.22(+0.73%)
Feb 15, 2022 29.48 29.75 29.48 29.70 4,515 +0.64(+2.21%)
Feb 14, 2022 29.13 29.13 28.96 29.06 1,549 -0.17(-0.59%)
Feb 11, 2022 29.78 29.78 29.23 29.23 262 -0.45(-1.51%)
Feb 10, 2022 29.91 29.95 29.66 29.68 1,710 -0.21(-0.70%)
Feb 09, 2022 29.81 29.89 29.79 29.89 1,044 +0.40(+1.36%)
Feb 08, 2022 29.14 29.49 29.14 29.49 5,640 +0.29(+0.99%)
Feb 07, 2022 29.22 29.38 29.20 29.20 1,085 -0.13(-0.44%)
Feb 04, 2022 29.33 29.33 29.33 29.33 135 +0.09(+0.30%)
Feb 03, 2022 29.30 29.31 29.25 29.25 4,477 -0.32(-1.08%)
Feb 02, 2022 29.53 29.58 29.50 29.57 1,372 -0.04(-0.15%)
Feb 01, 2022 29.51 29.61 29.51 29.61 3,389 +0.22(+0.75%)
Jan 31, 2022 29.06 29.43 29.39 32,375 +0.86(+3.03%)
Jan 28, 2022 28.38 28.52 28.38 28.52 618 +0.07(+0.26%)
Jan 27, 2022 28.53 28.53 28.45 28.45 546 -0.35(-1.22%)
Jan 26, 2022 29.43 29.43 28.80 28.80 4,551 -0.37(-1.28%)
Jan 25, 2022 28.95 29.32 28.95 29.18 2,197 -0.05(-0.17%)
Jan 24, 2022 28.89 29.23 28.61 29.23 5,686 -0.33(-1.13%)
Jan 21, 2022 29.75 29.77 29.56 29.56 1,934 -0.37(-1.23%)
Jan 20, 2022 30.37 30.39 29.93 29.93 2,054 +0.20(+0.68%)
Jan 19, 2022 29.97 29.97 29.73 29.73 232 +0.04(+0.14%)
Jan 18, 2022 29.65 29.81 29.65 29.69 1,044 -0.66(-2.19%)
Jan 14, 2022 30.35 0 +0.06(+0.20%)
Jan 13, 2022 30.64 30.65 30.25 30.29 3,247 -0.47(-1.53%)
Jan 12, 2022 30.52 30.76 30.52 30.76 9,538 +0.60(+2.01%)
Jan 11, 2022 30.05 30.16 30.05 30.16 2,166 +0.74(+2.52%)
Jan 10, 2022 29.27 29.42 29.20 29.42 7,101 +0.02(+0.06%)
Jan 07, 2022 29.20 29.40 29.20 29.40 1,004 +0.16(+0.55%)
Jan 06, 2022 29.31 29.31 29.05 29.24 14,326 +0.11(+0.39%)
Jan 05, 2022 29.46 29.61 29.12 29.12 3,439 -0.56(-1.88%)
Jan 04, 2022 29.70 29.83 29.66 29.68 3,094 +0.00(+0.00%)
Jan 03, 2022 29.49 29.74 29.49 29.68 101,119 +0.18(+0.61%)
Dec 31, 2021 29.56 29.64 29.50 29.50 6,132 -0.01(-0.03%)
Dec 30, 2021 29.49 29.74 29.49 29.51 10,935 +0.42(+1.44%)
Dec 29, 2021 29.28 29.28 29.02 29.09 2,434 -0.11(-0.39%)
Dec 28, 2021 29.24 29.24 29.10 29.21 7,341 -0.12(-0.39%)
Dec 27, 2021 29.37 29.37 29.26 29.32 4,037 +0.12(+0.42%)
Dec 23, 2021 29.24 29.24 29.20 29.20 348 +0.24(+0.83%)
Dec 22, 2021 28.81 28.96 28.81 28.96 1,685 +0.13(+0.44%)
Dec 21, 2021 28.85 28.89 28.83 28.83 1,171 +0.48(+1.68%)
Dec 20, 2021 28.45 28.45 28.18 28.36 4,819 -0.51(-1.77%)
Dec 17, 2021 28.78 28.95 28.77 28.87 1,035 -0.13(-0.44%)
Dec 16, 2021 29.23 29.23 29.00 29.00 4,015 +0.06(+0.20%)
Dec 15, 2021 28.67 28.94 28.57 28.94 6,604 -0.12(-0.41%)
Dec 14, 2021 29.06 29.06 28.90 29.06 1,661 -0.00(-0.01%)
Dec 13, 2021 29.41 29.51 29.06 29.06 4,476 -0.47(-1.58%)
Dec 10, 2021 29.50 29.53 29.50 29.53 314 +0.02(+0.06%)
Dec 09, 2021 29.72 29.72 29.47 29.51 4,790 -0.23(-0.78%)
Dec 08, 2021 29.62 29.74 29.62 29.74 1,811 +0.16(+0.55%)
Dec 07, 2021 29.60 29.60 29.58 29.58 1,411 +0.46(+1.59%)
Dec 06, 2021 28.94 29.14 28.94 29.12 5,574 +0.27(+0.93%)
Dec 03, 2021 28.94 28.94 28.78 28.85 4,787 -0.53(-1.80%)
Dec 02, 2021 29.46 29.51 29.31 29.38 1,081 +0.38(+1.30%)
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.