Skip to main content

Xt International Real Estate ETF (NY: HAUZ )

21.65 +0.08 (+0.37%)
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 28, 2019 23.71 24.17 23.71 24.14 36,163 +0.01(+0.05%)
Jun 27, 2019 23.97 24.13 23.97 24.13 31,191 -0.02(-0.09%)
Jun 26, 2019 23.80 24.23 23.80 24.16 34,191 -0.10(-0.40%)
Jun 25, 2019 24.39 24.39 24.25 24.25 41,302 -0.01(-0.06%)
Jun 24, 2019 24.32 24.40 24.25 24.27 37,734 +0.02(+0.09%)
Jun 21, 2019 24.12 24.25 24.10 24.24 32,065 -0.10(-0.41%)
Jun 20, 2019 24.39 24.39 24.25 24.34 32,285 +0.21(+0.88%)
Jun 19, 2019 24.01 24.13 24.01 24.13 38,893 +0.03(+0.13%)
Jun 18, 2019 24.04 24.13 24.04 24.10 62,619 +0.28(+1.19%)
Jun 17, 2019 23.86 23.86 23.72 23.82 37,254 +0.02(+0.09%)
Jun 14, 2019 23.83 23.83 23.72 23.80 36,475 -0.07(-0.31%)
Jun 13, 2019 23.96 23.96 23.81 23.87 47,895 +0.11(+0.46%)
Jun 12, 2019 24.03 24.03 23.76 23.76 40,940 -0.28(-1.17%)
Jun 11, 2019 24.24 24.24 23.99 24.04 39,742 +0.08(+0.31%)
Jun 10, 2019 24.02 24.04 23.96 23.97 32,192 +0.08(+0.32%)
Jun 07, 2019 23.75 23.99 23.75 23.89 41,959 +0.11(+0.48%)
Jun 06, 2019 23.77 23.81 23.71 23.78 90,616 +0.11(+0.46%)
Jun 05, 2019 23.70 23.76 23.60 23.67 100,218 -0.06(-0.24%)
Jun 04, 2019 23.58 23.72 23.58 23.72 78,022 +0.20(+0.84%)
Jun 03, 2019 23.44 23.62 23.37 23.52 74,802 +0.08(+0.33%)
May 31, 2019 23.15 23.49 23.15 23.45 67,945 +0.01(+0.04%)
May 30, 2019 23.49 23.51 23.39 23.44 38,642 -0.07(-0.30%)
May 29, 2019 23.26 23.80 23.26 23.51 42,621 -0.15(-0.64%)
May 28, 2019 23.61 24.49 23.58 23.66 82,088 -0.12(-0.49%)
May 24, 2019 23.71 23.77 23.71 23.77 30,038 +0.25(+1.07%)
May 23, 2019 23.49 23.54 23.49 23.52 31,451 -0.06(-0.26%)
May 22, 2019 23.64 23.64 23.51 23.58 33,501 -0.08(-0.32%)
May 21, 2019 23.65 23.66 23.61 23.66 2,174,935 +0.13(+0.53%)
May 20, 2019 23.57 23.57 23.53 23.53 120 +0.04(+0.18%)
May 17, 2019 23.49 23.49 23.49 23.49 119 -0.10(-0.43%)
May 16, 2019 23.51 23.71 23.51 23.59 2,384 +0.09(+0.39%)
May 15, 2019 23.44 23.50 23.44 23.50 1,013 +0.08(+0.35%)
May 14, 2019 23.44 23.44 23.42 23.42 606 +0.21(+0.89%)
May 13, 2019 23.26 23.26 23.18 23.21 3,337 -0.28(-1.20%)
May 10, 2019 23.51 23.51 23.50 23.50 357 +0.11(+0.47%)
May 09, 2019 23.39 23.39 23.39 23.39 0 +0.02(+0.09%)
May 08, 2019 23.36 23.36 23.36 23.36 357 +0.01(+0.02%)
May 07, 2019 23.31 23.38 23.31 23.36 1,072 -0.17(-0.71%)
May 06, 2019 23.53 23.53 23.53 23.53 58 -0.24(-1.01%)
May 03, 2019 23.77 23.77 23.77 23.77 1,907 +0.23(+0.99%)
May 02, 2019 23.57 23.57 23.53 23.53 119 +0.09(+0.38%)
May 01, 2019 23.67 23.72 23.44 23.44 1,311 -0.20(-0.86%)
Apr 30, 2019 23.65 23.65 23.65 23.65 0 -0.00(-0.00%)
Apr 29, 2019 23.71 23.71 23.65 23.65 1,555 -0.08(-0.32%)
Apr 26, 2019 23.72 23.72 23.72 23.72 119 +0.17(+0.73%)
Apr 25, 2019 23.38 23.72 23.36 23.55 1,435 -0.04(-0.16%)
Apr 24, 2019 23.59 23.59 23.59 23.59 1 -0.05(-0.22%)
Apr 23, 2019 23.59 23.64 23.59 23.64 119 +0.01(+0.04%)
Apr 22, 2019 23.63 23.63 23.63 23.63 238 +0.01(+0.05%)
Apr 18, 2019 23.74 23.74 23.62 23.62 596 -0.08(-0.34%)
Apr 17, 2019 23.70 23.70 23.70 23.70 2 -0.11(-0.44%)
Apr 16, 2019 23.93 23.93 23.81 23.81 488 +0.01(+0.03%)
Apr 15, 2019 23.80 23.80 23.80 23.80 0 -0.14(-0.59%)
Apr 12, 2019 23.94 23.94 23.94 23.94 0 +0.12(+0.52%)
Apr 11, 2019 23.82 23.82 23.82 23.82 90 -0.14(-0.58%)
Apr 10, 2019 23.92 23.96 23.89 23.96 456 +0.17(+0.72%)
Apr 09, 2019 23.79 23.79 23.79 23.79 0 -0.17(-0.72%)
Apr 08, 2019 23.97 23.97 23.96 23.96 346 -0.02(-0.08%)
Apr 05, 2019 23.94 23.98 23.94 23.98 834 -0.03(-0.12%)
Apr 04, 2019 23.99 24.01 23.98 24.01 704 -0.11(-0.44%)
Apr 03, 2019 24.11 24.11 24.11 24.11 0 +0.04(+0.15%)
Apr 02, 2019 24.07 24.07 24.07 24.07 20 -0.10(-0.41%)
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.