Skip to main content

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

26.87 +0.30 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.46 21.61 21.36 21.61 443,309 +0.15(+0.69%)
Jan 30, 2023 21.54 21.59 21.45 21.46 381,643 -0.10(-0.47%)
Jan 27, 2023 21.56 21.58 21.42 21.57 334,655 -0.08(-0.38%)
Jan 26, 2023 21.65 21.67 21.48 21.65 238,068 -0.02(-0.09%)
Jan 25, 2023 21.48 21.67 21.44 21.67 453,816 +0.13(+0.60%)
Jan 24, 2023 21.47 21.56 21.33 21.54 292,980 +0.00(+0.00%)
Jan 23, 2023 21.40 21.54 21.38 21.54 323,440 +0.05(+0.22%)
Jan 20, 2023 21.29 21.51 21.25 21.49 184,549 +0.13(+0.61%)
Jan 19, 2023 21.29 21.39 21.21 21.36 376,493 +0.04(+0.17%)
Jan 18, 2023 21.61 21.61 21.32 21.33 468,363 -0.06(-0.26%)
Jan 17, 2023 21.44 21.46 21.33 21.38 258,187 +0.02(+0.09%)
Jan 13, 2023 21.25 21.37 21.23 21.36 168,105 -0.02(-0.09%)
Jan 12, 2023 21.24 21.41 21.05 21.38 236,200 +0.32(+1.54%)
Jan 11, 2023 21.10 21.10 20.94 21.06 401,157 +0.05(+0.22%)
Jan 10, 2023 20.99 21.01 20.87 21.01 563,854 +0.07(+0.35%)
Jan 09, 2023 21.08 21.13 20.93 20.94 503,749 +0.01(+0.04%)
Jan 06, 2023 20.59 20.93 20.46 20.93 274,518 +0.48(+2.35%)
Jan 05, 2023 20.46 20.56 20.39 20.45 1,483,319 -0.14(-0.67%)
Jan 04, 2023 20.65 20.66 20.49 20.58 316,104 +0.20(+1.00%)
Jan 03, 2023 20.37 20.46 20.28 20.38 381,819 +0.19(+0.92%)
Dec 30, 2022 20.29 20.33 20.14 20.20 188,284 -0.18(-0.86%)
Dec 29, 2022 20.35 20.40 20.32 20.37 320,881 +0.25(+1.24%)
Dec 28, 2022 20.37 20.43 20.12 20.12 372,836 -0.22(-1.09%)
Dec 27, 2022 20.33 20.39 20.29 20.34 268,313 +0.04(+0.18%)
Dec 23, 2022 20.22 20.32 20.16 20.31 192,490 +0.11(+0.55%)
Dec 22, 2022 20.26 20.26 20.01 20.20 281,365 -0.12(-0.59%)
Dec 21, 2022 20.25 20.34 20.24 20.32 275,710 +0.26(+1.29%)
Dec 20, 2022 20.05 20.15 19.99 20.06 313,695 +0.12(+0.60%)
Dec 19, 2022 20.07 20.09 19.91 19.94 363,192 -0.04(-0.19%)
Dec 16, 2022 19.99 20.03 19.86 19.97 373,641 -0.13(-0.63%)
Dec 15, 2022 20.37 20.37 20.04 20.10 281,588 -0.42(-2.07%)
Dec 14, 2022 20.63 20.67 20.41 20.52 359,609 -0.01(-0.04%)
Dec 13, 2022 20.85 20.85 20.48 20.53 359,482 +0.20(+1.00%)
Dec 12, 2022 20.37 20.37 20.20 20.33 296,280 -0.02(-0.09%)
Dec 09, 2022 20.44 20.48 20.34 20.35 329,328 +0.01(+0.05%)
Dec 08, 2022 20.30 20.37 20.21 20.34 446,450 +0.06(+0.27%)
Dec 07, 2022 20.33 20.36 20.23 20.28 597,424 +0.00(+0.00%)
Dec 06, 2022 20.28 20.30 20.06 20.28 389,616 +0.12(+0.59%)
Dec 05, 2022 20.34 20.38 20.11 20.16 228,038 -0.18(-0.91%)
Dec 02, 2022 20.16 20.37 20.13 20.35 210,183 +0.01(+0.05%)
Dec 01, 2022 20.38 20.38 20.25 20.34 818,578 +0.15(+0.73%)
Nov 30, 2022 19.98 20.26 19.84 20.19 867,587 +0.27(+1.34%)
Nov 29, 2022 19.81 19.97 19.81 19.92 220,303 +0.15(+0.75%)
Nov 28, 2022 19.87 19.93 19.73 19.78 686,597 -0.18(-0.92%)
Nov 25, 2022 19.87 20.01 19.87 19.96 256,447 +0.07(+0.37%)
Nov 23, 2022 19.69 19.89 19.69 19.89 203,107 +0.16(+0.79%)
Nov 22, 2022 19.59 19.73 19.56 19.73 158,964 +0.30(+1.52%)
Nov 21, 2022 19.35 19.45 19.32 19.44 347,571 -0.05(-0.24%)
Nov 18, 2022 19.52 19.56 19.45 19.48 363,555 +0.05(+0.24%)
Nov 17, 2022 19.21 19.44 19.20 19.44 243,080 -0.06(-0.33%)
Nov 16, 2022 19.51 19.54 19.41 19.50 719,168 +0.05(+0.24%)
Nov 15, 2022 19.59 19.61 19.26 19.45 666,722 +0.09(+0.48%)
Nov 14, 2022 19.42 19.49 19.33 19.36 178,061 -0.06(-0.33%)
Nov 11, 2022 19.28 19.44 19.16 19.43 550,002 +0.25(+1.30%)
Nov 10, 2022 19.00 19.18 18.86 19.18 306,770 +0.82(+4.47%)
Nov 09, 2022 18.55 18.59 18.36 18.36 196,573 -0.18(-0.95%)
Nov 08, 2022 18.52 18.62 18.40 18.53 293,583 +0.18(+1.01%)
Nov 07, 2022 18.39 18.41 18.28 18.35 242,315 +0.06(+0.30%)
Nov 04, 2022 18.14 18.29 18.01 18.29 274,608 +0.71(+4.04%)
Nov 03, 2022 17.49 17.62 17.45 17.58 246,211 -0.11(-0.63%)
Nov 02, 2022 17.96 17.67 17.69 354,360 -0.24(-1.34%)
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.