Skip to main content

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

25.80 +0.05 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.41 19.41 19.41 19.41 32 +0.08(+0.39%)
Mar 30, 2020 19.28 19.34 19.17 19.34 2,536 +0.08(+0.40%)
Mar 27, 2020 19.39 19.39 19.26 19.26 2,725 -0.91(-4.52%)
Mar 26, 2020 19.91 20.17 19.91 20.17 1,077 +0.66(+3.41%)
Mar 25, 2020 19.20 19.64 19.20 19.51 1,946 +0.82(+4.39%)
Mar 24, 2020 18.53 18.77 18.53 18.69 1,503 +0.92(+5.18%)
Mar 23, 2020 18.25 18.25 17.68 17.77 7,862 -0.47(-2.58%)
Mar 20, 2020 18.33 18.52 18.24 18.24 16,246 +0.03(+0.19%)
Mar 19, 2020 18.02 18.45 18.02 18.20 27,136 +0.36(+2.00%)
Mar 18, 2020 18.11 18.11 17.65 17.85 8,270 -1.45(-7.51%)
Mar 17, 2020 19.03 19.48 19.03 19.30 2,513 +0.89(+4.85%)
Mar 16, 2020 18.46 19.22 18.40 18.40 16,110 -2.05(-10.03%)
Mar 13, 2020 20.24 20.46 20.10 20.46 2,944 +1.14(+5.90%)
Mar 12, 2020 19.76 19.76 19.32 19.32 6,970 -2.07(-9.68%)
Mar 11, 2020 21.59 21.69 21.35 21.39 1,545 -0.87(-3.89%)
Mar 10, 2020 21.78 22.25 21.76 22.25 1,283 +0.89(+4.19%)
Mar 09, 2020 21.61 21.64 21.23 21.36 8,026 -1.40(-6.16%)
Mar 06, 2020 22.76 22.76 22.76 22.76 327 -0.45(-1.94%)
Mar 05, 2020 23.49 23.49 23.21 23.21 1,084 -0.40(-1.71%)
Mar 04, 2020 23.63 23.63 23.49 23.62 1,160 +0.36(+1.54%)
Mar 03, 2020 23.47 23.47 23.01 23.26 17,316 -0.01(-0.05%)
Mar 02, 2020 23.07 23.27 23.04 23.27 3,992 +0.46(+2.03%)
Feb 28, 2020 22.45 22.81 22.45 22.81 1,090 -0.24(-1.06%)
Feb 27, 2020 23.23 23.23 23.05 23.05 148 -0.51(-2.17%)
Feb 26, 2020 23.59 23.59 23.56 23.56 345 +0.19(+0.83%)
Feb 25, 2020 23.52 23.52 23.37 23.37 1,491 -0.12(-0.51%)
Feb 24, 2020 23.56 23.59 23.44 23.49 2,869 -0.85(-3.51%)
Feb 21, 2020 24.52 24.52 24.34 24.34 19,517 -0.20(-0.80%)
Feb 20, 2020 24.49 24.54 24.49 24.54 3,079 -0.44(-1.75%)
Feb 19, 2020 24.93 25.00 24.88 24.97 15,124 +0.23(+0.93%)
Feb 18, 2020 24.87 24.87 24.72 24.74 7,444 -0.22(-0.89%)
Feb 14, 2020 24.99 24.99 24.95 24.96 4,797 -0.05(-0.18%)
Feb 13, 2020 25.17 25.17 25.01 25.01 3,131 -0.28(-1.12%)
Feb 12, 2020 25.29 25.31 25.28 25.29 1,125 +0.36(+1.43%)
Feb 11, 2020 24.94 24.94 24.94 24.94 158 +0.32(+1.31%)
Feb 10, 2020 24.57 24.64 24.57 24.61 825 +0.18(+0.72%)
Feb 07, 2020 24.71 24.71 24.42 24.44 872 -0.40(-1.61%)
Feb 06, 2020 24.80 24.91 24.80 24.84 1,162 +0.01(+0.04%)
Feb 05, 2020 24.78 24.83 24.78 24.83 220 +0.09(+0.37%)
Feb 04, 2020 24.64 24.85 24.64 24.73 6,336 +0.68(+2.82%)
Feb 03, 2020 24.04 24.06 24.01 24.06 1,227 +0.31(+1.31%)
Jan 31, 2020 23.66 23.74 23.66 23.74 218 -0.46(-1.89%)
Jan 30, 2020 24.17 24.20 24.17 24.20 2,837 -0.28(-1.12%)
Jan 29, 2020 24.44 24.51 24.44 24.48 2,778 +0.13(+0.53%)
Jan 28, 2020 24.21 24.35 24.21 24.35 803 +0.20(+0.82%)
Jan 27, 2020 24.22 24.22 24.14 24.15 6,361 -0.79(-3.18%)
Jan 24, 2020 24.95 24.95 24.95 24.95 218 -0.21(-0.84%)
Jan 23, 2020 25.17 25.17 24.93 25.16 2,005 -0.12(-0.46%)
Jan 22, 2020 25.27 25.27 25.27 25.27 0 +0.15(+0.60%)
Jan 21, 2020 25.19 25.19 25.12 25.12 912 -0.64(-2.48%)
Jan 17, 2020 25.69 25.79 25.69 25.76 2,289 +0.15(+0.60%)
Jan 16, 2020 25.60 25.60 25.60 25.60 0 +0.08(+0.32%)
Jan 15, 2020 25.52 25.52 25.52 25.52 0 -0.16(-0.61%)
Jan 14, 2020 25.68 25.68 25.68 25.68 71 -0.16(-0.61%)
Jan 13, 2020 25.81 25.83 25.81 25.83 148 +0.38(+1.49%)
Jan 10, 2020 25.50 25.50 25.46 25.46 218 +0.13(+0.49%)
Jan 09, 2020 25.33 25.33 25.33 25.33 109 +0.13(+0.51%)
Jan 08, 2020 25.20 25.20 25.20 25.20 333 +0.07(+0.29%)
Jan 07, 2020 25.10 25.13 25.10 25.13 561 +0.06(+0.26%)
Jan 06, 2020 25.06 25.06 25.04 25.06 2,320 -0.13(-0.51%)
Jan 03, 2020 25.29 25.29 25.19 25.19 436 -0.45(-1.75%)
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.