Skip to main content

Xt MSCI EAFE High Dividend Yield Equity ETF (NY: HDEF )

24.67 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.47 22.54 22.45 22.52 345,036 +0.24(+1.10%)
Jun 29, 2023 22.14 22.27 22.14 22.27 192,304 -0.05(-0.22%)
Jun 28, 2023 22.31 22.34 22.22 22.32 197,075 -0.07(-0.31%)
Jun 27, 2023 22.34 22.39 22.23 22.39 248,560 +0.17(+0.75%)
Jun 26, 2023 22.15 22.25 22.15 22.22 304,011 +0.11(+0.49%)
Jun 23, 2023 22.17 22.19 22.08 22.11 274,143 -0.30(-1.36%)
Jun 22, 2023 22.49 22.49 22.37 22.42 188,228 -0.17(-0.76%)
Jun 21, 2023 22.49 22.65 22.43 22.59 297,751 +0.05(+0.21%)
Jun 20, 2023 22.68 22.68 22.49 22.54 185,547 -0.29(-1.29%)
Jun 16, 2023 23.03 23.03 22.84 22.84 264,966 -0.07(-0.29%)
Jun 15, 2023 22.74 22.91 22.65 22.90 511,509 +0.35(+1.56%)
Jun 14, 2023 22.65 22.68 22.47 22.55 188,041 +0.13(+0.59%)
Jun 13, 2023 22.33 22.45 22.33 22.42 167,286 +0.24(+1.09%)
Jun 12, 2023 22.23 22.23 22.12 22.18 148,321 -0.05(-0.23%)
Jun 09, 2023 22.24 22.24 22.18 22.23 104,532 -0.09(-0.38%)
Jun 08, 2023 22.24 22.31 22.18 22.31 139,486 +0.30(+1.38%)
Jun 07, 2023 22.12 22.17 22.01 22.01 364,123 -0.15(-0.69%)
Jun 06, 2023 22.03 22.16 22.01 22.16 137,964 +0.15(+0.69%)
Jun 05, 2023 22.07 22.11 21.99 22.01 196,185 -0.08(-0.34%)
Jun 02, 2023 22.08 22.12 22.05 22.09 145,777 +0.35(+1.62%)
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.