Skip to main content

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

25.74 -0.04 (-0.16%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 23.19 23.20 23.18 23.20 1,409 +0.09(+0.39%)
Apr 27, 2023 23.10 23.11 23.10 23.11 198 +0.29(+1.25%)
Apr 26, 2023 22.88 22.88 22.82 22.82 187 +0.16(+0.71%)
Apr 25, 2023 22.68 22.68 22.66 22.66 989 -0.43(-1.88%)
Apr 24, 2023 23.12 23.12 23.09 23.09 878 -0.10(-0.42%)
Apr 21, 2023 23.25 23.25 23.19 23.19 904 -0.22(-0.94%)
Apr 20, 2023 23.58 23.58 23.41 23.41 396 -0.03(-0.14%)
Apr 19, 2023 23.49 23.50 23.42 23.45 2,555 -0.26(-1.09%)
Apr 18, 2023 23.70 23.70 23.70 23.70 24 -0.07(-0.28%)
Apr 17, 2023 23.68 23.77 23.68 23.77 450 +0.14(+0.59%)
Apr 14, 2023 23.74 23.74 23.63 23.63 500 -0.15(-0.61%)
Apr 13, 2023 23.73 23.78 23.69 23.78 1,534 +0.38(+1.62%)
Apr 12, 2023 23.40 23.40 23.40 23.40 82 -0.29(-1.24%)
Apr 11, 2023 23.89 23.89 23.69 23.69 1,421 +0.08(+0.35%)
Apr 10, 2023 23.56 23.61 23.56 23.61 826 -0.07(-0.30%)
Apr 06, 2023 23.64 23.70 23.63 23.68 14,513 +0.14(+0.62%)
Apr 05, 2023 23.66 23.66 23.53 23.54 654 -0.28(-1.20%)
Apr 04, 2023 23.72 23.82 23.72 23.82 190 +0.02(+0.10%)
Apr 03, 2023 23.75 23.80 23.75 23.80 220 +0.03(+0.12%)
Mar 31, 2023 23.83 23.83 23.77 23.77 16,456 -0.09(-0.39%)
Mar 30, 2023 23.89 23.89 23.86 23.86 263 +0.23(+0.95%)
Mar 29, 2023 23.61 23.63 23.61 23.63 255 +0.12(+0.49%)
Mar 28, 2023 23.46 23.52 23.45 23.52 1,002 +0.45(+1.96%)
Mar 27, 2023 23.01 23.07 23.01 23.07 1,533 -0.14(-0.62%)
Mar 24, 2023 23.20 23.26 23.10 23.21 6,028 -0.09(-0.39%)
Mar 23, 2023 23.30 23.30 23.30 23.30 150 +0.35(+1.53%)
Mar 22, 2023 22.98 23.22 22.95 22.95 883 +0.18(+0.78%)
Mar 21, 2023 22.73 22.77 22.65 22.77 2,013 +0.29(+1.28%)
Mar 20, 2023 22.35 22.52 22.35 22.48 728 +0.06(+0.26%)
Mar 17, 2023 22.48 22.49 22.42 22.43 8,178 -0.16(-0.71%)
Mar 16, 2023 22.20 22.59 22.20 22.59 201 +0.38(+1.73%)
Mar 15, 2023 22.29 22.29 22.06 22.20 8,331 -0.48(-2.11%)
Mar 14, 2023 22.70 22.72 22.65 22.68 3,619 +0.01(+0.06%)
Mar 13, 2023 22.67 22.72 22.62 22.67 4,024 +0.05(+0.21%)
Mar 10, 2023 22.67 22.83 22.62 22.62 740 -0.09(-0.40%)
Mar 09, 2023 23.11 23.11 22.71 22.71 866 -0.54(-2.32%)
Mar 08, 2023 23.27 23.29 23.18 23.25 72,517 +0.04(+0.16%)
Mar 07, 2023 23.21 23.21 23.21 23.21 31 -0.36(-1.52%)
Mar 06, 2023 23.69 23.69 23.57 23.57 292 -0.09(-0.37%)
Mar 03, 2023 23.54 23.66 23.54 23.66 370 +0.15(+0.65%)
Mar 02, 2023 23.35 23.51 23.26 23.51 5,350 +0.08(+0.36%)
Mar 01, 2023 23.34 23.43 23.34 23.42 4,881 +0.49(+2.16%)
Feb 28, 2023 23.00 23.01 22.93 22.93 1,407 -0.14(-0.63%)
Feb 27, 2023 23.06 23.13 23.03 23.07 7,042 +0.15(+0.66%)
Feb 24, 2023 22.86 22.92 22.82 22.92 1,185 -0.57(-2.41%)
Feb 23, 2023 23.49 23.49 23.33 23.48 1,221 +0.15(+0.64%)
Feb 22, 2023 23.24 23.34 23.24 23.34 6,265 -0.08(-0.36%)
Feb 21, 2023 23.39 23.42 23.39 23.42 247 -0.36(-1.50%)
Feb 17, 2023 23.75 23.79 23.75 23.78 3,695 -0.31(-1.27%)
Feb 16, 2023 24.11 24.11 24.08 24.08 140 -0.01(-0.04%)
Feb 15, 2023 24.09 24.09 24.09 24.09 77 -0.31(-1.26%)
Feb 14, 2023 24.15 24.43 24.15 24.40 1,966 -0.08(-0.34%)
Feb 13, 2023 24.45 24.48 24.45 24.48 1,080 +0.22(+0.92%)
Feb 10, 2023 24.34 24.34 24.22 24.26 1,807 -0.23(-0.92%)
Feb 09, 2023 24.56 24.56 24.49 24.49 1,316 +0.13(+0.55%)
Feb 08, 2023 24.36 24.39 24.31 24.35 3,279 -0.04(-0.16%)
Feb 07, 2023 24.34 24.39 24.34 24.39 2,847 +0.11(+0.46%)
Feb 06, 2023 24.22 24.35 24.22 24.28 1,518 -0.33(-1.33%)
Feb 03, 2023 24.97 24.97 24.60 24.60 386 -0.42(-1.69%)
Feb 02, 2023 24.97 25.03 24.91 25.03 2,259 -0.16(-0.65%)
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.