Skip to main content

Xt International Real Estate ETF (NY: HAUZ )

22.75 -0.11 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.33 19.55 19.33 19.37 60,959 +0.17(+0.90%)
Jun 29, 2023 19.23 19.25 19.14 19.20 78,277 -0.11(-0.55%)
Jun 28, 2023 19.37 19.38 19.28 19.30 54,033 +0.06(+0.30%)
Jun 27, 2023 19.18 19.32 19.16 19.25 778,905 +0.16(+0.86%)
Jun 26, 2023 19.02 19.23 18.98 19.08 126,234 +0.10(+0.51%)
Jun 23, 2023 19.18 19.18 18.95 18.99 108,368 -0.43(-2.20%)
Jun 22, 2023 19.46 19.53 19.27 19.41 70,505 -0.22(-1.11%)
Jun 21, 2023 19.63 19.69 19.52 19.63 56,431 -0.13(-0.67%)
Jun 20, 2023 19.70 19.83 19.55 19.76 62,918 -0.21(-1.04%)
Jun 16, 2023 20.05 20.12 19.97 19.97 50,857 -0.09(-0.47%)
Jun 15, 2023 19.82 20.06 19.82 20.06 81,268 -0.17(-0.84%)
May 08, 2023 20.40 20.41 20.23 20.23 44,216 -0.10(-0.51%)
May 05, 2023 20.28 20.43 20.28 20.34 48,147 +0.19(+0.94%)
May 04, 2023 19.93 20.17 19.91 20.15 49,956 +0.18(+0.90%)
May 03, 2023 19.90 20.07 19.89 19.97 38,399 +0.02(+0.09%)
May 02, 2023 19.94 19.97 19.87 19.95 49,565 -0.38(-1.86%)
May 01, 2023 20.25 20.34 20.25 20.33 44,621 -0.08(-0.37%)
Apr 28, 2023 20.23 20.41 20.23 20.40 97,173 +0.08(+0.42%)
Apr 27, 2023 20.02 20.32 20.02 20.32 87,900 +0.26(+1.32%)
Apr 26, 2023 20.03 20.13 19.99 20.06 40,912 +0.25(+1.24%)
Apr 25, 2023 19.94 20.01 19.81 19.81 48,538 -0.37(-1.83%)
Apr 24, 2023 20.09 20.19 20.01 20.18 104,020 +0.03(+0.14%)
Apr 21, 2023 20.05 20.15 19.95 20.15 42,057 +0.02(+0.09%)
Apr 20, 2023 20.06 20.19 20.01 20.13 35,817 +0.03(+0.16%)
Apr 19, 2023 20.00 20.15 20.00 20.10 36,641 -0.14(-0.68%)
Apr 18, 2023 20.42 20.42 20.23 20.23 52,624 -0.15(-0.74%)
Apr 17, 2023 20.23 20.39 20.18 20.39 97,798 +0.12(+0.61%)
Apr 14, 2023 20.33 20.43 20.14 20.26 46,100 -0.07(-0.33%)
Apr 13, 2023 20.22 20.36 20.21 20.33 56,986 +0.26(+1.27%)
Apr 12, 2023 20.21 20.23 20.07 20.07 57,868 -0.01(-0.05%)
Apr 11, 2023 20.03 20.12 20.02 20.08 68,325 +0.15(+0.76%)
Apr 10, 2023 19.74 19.93 19.74 19.93 59,644 +0.00(+0.00%)
Apr 06, 2023 19.88 20.05 19.80 19.93 216,787 +0.06(+0.29%)
Apr 05, 2023 20.19 20.19 19.84 19.88 74,479 -0.29(-1.45%)
Apr 04, 2023 20.07 20.19 20.00 20.17 76,314 +0.07(+0.33%)
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.