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 (%)
Sep 30, 2021 29.92 30.11 29.92 29.97 3,009 +0.19(+0.64%)
Sep 29, 2021 30.06 30.07 29.78 29.78 2,868 -0.21(-0.71%)
Sep 28, 2021 30.13 30.13 29.95 29.99 1,366 -0.43(-1.43%)
Sep 27, 2021 30.04 30.48 30.03 30.42 2,439 +0.27(+0.90%)
Sep 24, 2021 30.17 30.23 30.15 30.15 730 -0.30(-0.97%)
Sep 23, 2021 30.40 30.45 30.37 30.45 831 +0.20(+0.67%)
Sep 22, 2021 30.15 30.35 30.15 30.24 3,657 +0.40(+1.33%)
Sep 21, 2021 29.83 29.85 29.79 29.85 3,960 +0.25(+0.86%)
Sep 20, 2021 29.86 29.86 29.45 29.59 5,142 -0.92(-3.01%)
Sep 17, 2021 30.63 30.63 30.43 30.51 1,879 -0.11(-0.35%)
Sep 16, 2021 30.62 30.62 30.62 30.62 33 -0.33(-1.06%)
Sep 15, 2021 30.74 30.95 30.74 30.95 813 -0.07(-0.23%)
Sep 14, 2021 31.06 31.06 31.02 31.02 806 -0.30(-0.96%)
Sep 13, 2021 31.31 31.43 31.29 31.32 1,754 +0.01(+0.04%)
Sep 10, 2021 31.55 31.64 31.31 31.31 2,191 -0.05(-0.15%)
Sep 09, 2021 31.18 31.40 31.18 31.35 1,113 -0.13(-0.41%)
Sep 08, 2021 31.86 31.86 31.41 31.48 3,209 -0.49(-1.54%)
Sep 07, 2021 32.02 32.03 31.95 31.98 1,799 +0.27(+0.86%)
Sep 03, 2021 31.61 31.71 31.61 31.71 1,169 +0.28(+0.88%)
Sep 02, 2021 31.73 31.73 31.42 31.43 7,403 -0.33(-1.03%)
Sep 01, 2021 31.49 31.85 31.49 31.76 1,098 +0.35(+1.12%)
Aug 31, 2021 31.38 31.41 31.33 31.41 687 +0.53(+1.73%)
Aug 30, 2021 30.87 30.90 30.80 30.87 4,092 +0.11(+0.34%)
Aug 27, 2021 30.70 30.79 30.60 30.77 3,919 +0.27(+0.90%)
Aug 26, 2021 30.47 30.51 30.47 30.50 704 -0.29(-0.94%)
Aug 25, 2021 30.72 30.78 30.72 30.78 263 +0.09(+0.28%)
Aug 24, 2021 30.74 30.74 30.70 30.70 365 +0.66(+2.20%)
Aug 23, 2021 29.84 30.04 29.84 30.04 2,128 +0.44(+1.50%)
Aug 20, 2021 29.42 29.64 29.42 29.60 2,170 +0.10(+0.32%)
Aug 19, 2021 29.59 29.69 29.48 29.50 6,006 -0.66(-2.18%)
Aug 18, 2021 30.35 30.38 30.16 30.16 1,549 +0.10(+0.34%)
Aug 17, 2021 30.08 30.10 30.06 30.06 1,448 -0.64(-2.08%)
Aug 16, 2021 30.77 30.77 30.52 30.69 79,018 -0.31(-1.01%)
Aug 13, 2021 30.93 31.01 30.93 31.01 981 -0.05(-0.16%)
Aug 12, 2021 31.06 31.06 31.06 31.06 131 -0.26(-0.84%)
Aug 11, 2021 31.31 31.32 31.31 31.32 278 +0.14(+0.44%)
Aug 10, 2021 31.20 31.21 31.17 31.18 2,056 +0.09(+0.30%)
Aug 09, 2021 31.12 31.21 31.09 31.09 1,324 +0.19(+0.62%)
Aug 06, 2021 30.91 30.94 30.90 30.90 604 -0.33(-1.05%)
Aug 05, 2021 31.23 31.23 31.23 31.23 21 -0.11(-0.34%)
Aug 04, 2021 31.35 31.35 31.26 31.34 2,588 +0.27(+0.88%)
Aug 03, 2021 30.84 31.06 30.83 31.06 1,083 +0.05(+0.17%)
Aug 02, 2021 31.19 31.19 31.01 31.01 840 +0.21(+0.67%)
Jul 30, 2021 30.85 30.91 30.80 30.80 1,340 -0.24(-0.76%)
Jul 29, 2021 30.84 31.04 30.84 31.04 145 +0.23(+0.74%)
Jul 28, 2021 30.60 30.92 30.60 30.81 151,961 +0.83(+2.76%)
Jul 27, 2021 29.98 29.98 29.57 29.98 6,809 -0.70(-2.27%)
Jul 26, 2021 30.82 30.82 30.68 30.68 785 -0.85(-2.70%)
Jul 23, 2021 31.46 31.57 31.46 31.53 14,824 -0.43(-1.34%)
Jul 22, 2021 31.96 31.96 31.96 31.96 37 +0.08(+0.24%)
Jul 21, 2021 31.74 31.88 31.74 31.88 872 +0.14(+0.43%)
Jul 20, 2021 31.41 31.75 31.41 31.75 3,168 +0.21(+0.66%)
Jul 19, 2021 31.60 31.60 31.40 31.54 2,615 -0.49(-1.53%)
Jul 16, 2021 32.19 32.19 32.03 32.03 1,796 -0.29(-0.89%)
Jul 15, 2021 32.47 32.47 32.31 32.31 1,597 -0.03(-0.10%)
Jul 14, 2021 32.47 32.48 32.35 32.35 535 +0.20(+0.62%)
Jul 13, 2021 32.04 32.24 32.04 32.15 1,224 +0.11(+0.34%)
Jul 12, 2021 32.04 32.04 32.04 32.04 31 -0.06(-0.18%)
Jul 09, 2021 31.91 32.09 31.91 32.09 5,604 +0.59(+1.86%)
Jul 08, 2021 31.44 31.60 31.44 31.51 1,591 -0.65(-2.02%)
Jul 07, 2021 32.08 32.16 32.08 32.16 189 -0.09(-0.27%)
Jul 06, 2021 32.39 32.39 32.24 32.24 524 -0.55(-1.68%)
Jul 02, 2021 32.71 32.79 32.71 32.79 599 -0.10(-0.29%)
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.