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 (%)
Nov 30, 2023 23.24 23.25 23.14 23.21 160,109 +0.01(+0.04%)
Nov 29, 2023 23.30 23.30 23.18 23.20 162,319 -0.04(-0.17%)
Nov 28, 2023 23.16 23.30 23.12 23.24 178,835 +0.07(+0.30%)
Nov 27, 2023 23.19 23.21 23.12 23.18 157,098 -0.06(-0.26%)
Nov 24, 2023 23.12 23.24 23.12 23.23 142,675 +0.20(+0.86%)
Nov 22, 2023 23.02 23.04 22.90 23.04 193,251 +0.00(+0.00%)
Nov 21, 2023 23.04 23.11 23.00 23.04 209,071 +0.00(+0.00%)
Nov 20, 2023 22.96 23.08 22.92 23.04 127,222 +0.09(+0.39%)
Nov 17, 2023 22.91 22.95 22.81 22.95 172,674 +0.29(+1.26%)
Nov 16, 2023 22.68 22.74 22.59 22.66 198,577 -0.04(-0.17%)
Nov 15, 2023 22.74 22.80 22.69 22.70 256,316 -0.09(-0.39%)
Nov 14, 2023 22.61 22.80 22.57 22.79 235,021 +0.58(+2.62%)
Nov 13, 2023 22.02 22.22 22.02 22.21 152,155 +0.10(+0.45%)
Nov 10, 2023 21.94 22.11 21.85 22.11 223,621 +0.16(+0.72%)
Nov 09, 2023 22.12 22.17 21.93 21.95 240,784 -0.01(-0.05%)
Nov 08, 2023 21.99 22.03 21.90 21.96 144,545 -0.05(-0.22%)
Nov 07, 2023 22.12 22.12 21.93 22.01 216,541 -0.26(-1.15%)
Nov 06, 2023 22.38 22.38 22.23 22.27 181,942 -0.07(-0.31%)
Nov 03, 2023 22.36 22.40 22.27 22.34 152,882 +0.08(+0.35%)
Nov 02, 2023 22.21 22.27 22.13 22.26 213,277 +0.33(+1.49%)
Nov 01, 2023 21.85 21.95 21.76 21.93 314,953 +0.21(+0.95%)
Oct 31, 2023 21.71 21.74 21.62 21.72 238,706 +0.00(+0.00%)
Oct 30, 2023 21.67 21.73 21.61 21.72 367,650 +0.29(+1.34%)
Oct 27, 2023 21.68 21.68 21.37 21.44 357,390 -0.25(-1.14%)
Oct 26, 2023 21.79 21.79 21.61 21.68 420,474 -0.07(-0.32%)
Oct 25, 2023 21.77 21.87 21.69 21.75 255,418 -0.02(-0.09%)
Oct 24, 2023 21.65 21.78 21.65 21.77 204,113 +0.14(+0.64%)
Oct 23, 2023 21.54 21.74 21.50 21.63 193,256 -0.02(-0.09%)
Oct 20, 2023 21.76 21.81 21.63 21.65 156,691 -0.27(-1.22%)
Oct 19, 2023 22.02 22.09 21.86 21.92 317,157 -0.16(-0.72%)
Oct 18, 2023 22.24 22.26 22.05 22.08 231,326 -0.31(-1.37%)
Oct 17, 2023 22.25 22.46 22.22 22.39 195,414 +0.00(+0.00%)
Oct 16, 2023 22.25 22.39 22.23 22.39 208,677 +0.22(+0.98%)
Oct 13, 2023 22.30 22.33 22.12 22.17 226,242 -0.10(-0.44%)
Oct 12, 2023 22.48 22.48 22.18 22.27 153,117 -0.25(-1.10%)
Oct 11, 2023 22.62 22.62 22.40 22.51 169,604 +0.09(+0.40%)
Oct 10, 2023 22.32 22.47 22.32 22.42 248,735 +0.34(+1.52%)
Oct 09, 2023 21.93 22.11 21.92 22.09 154,334 +0.01(+0.04%)
Oct 06, 2023 21.77 22.15 21.68 22.08 232,431 +0.24(+1.09%)
Oct 05, 2023 21.72 21.85 21.71 21.84 172,639 +0.18(+0.82%)
Oct 04, 2023 21.66 21.72 21.48 21.66 402,501 +0.00(+0.00%)
Oct 03, 2023 21.73 21.76 21.59 21.66 577,166 -0.25(-1.13%)
Oct 02, 2023 22.21 22.21 21.85 21.91 414,319 -0.39(-1.77%)
Sep 29, 2023 22.60 22.60 22.25 22.31 154,654 -0.09(-0.40%)
Sep 28, 2023 22.21 22.44 22.19 22.40 226,690 +0.28(+1.25%)
Sep 27, 2023 22.33 22.33 21.98 22.12 237,490 -0.14(-0.62%)
Sep 26, 2023 22.40 22.41 22.24 22.26 282,246 -0.23(-1.01%)
Sep 25, 2023 22.41 22.48 22.42 22.48 408,953 -0.10(-0.44%)
Sep 22, 2023 22.70 22.74 22.55 22.58 149,200 -0.01(-0.04%)
Sep 21, 2023 22.77 22.77 22.58 22.59 122,317 -0.32(-1.38%)
Sep 20, 2023 23.09 23.17 22.89 22.91 185,380 -0.03(-0.13%)
Sep 19, 2023 22.93 22.99 22.87 22.94 161,678 +0.08(+0.35%)
Sep 18, 2023 22.89 22.89 22.77 22.86 200,544 -0.01(-0.04%)
Sep 15, 2023 23.01 23.03 22.87 22.87 198,880 -0.01(-0.03%)
Sep 14, 2023 22.72 22.88 22.70 22.88 123,256 +0.38(+1.69%)
Sep 13, 2023 22.47 22.56 22.44 22.50 162,203 -0.03(-0.13%)
Sep 12, 2023 22.50 22.57 22.47 22.53 135,776 +0.02(+0.09%)
Sep 11, 2023 22.50 22.54 22.45 22.51 173,580 +0.31(+1.41%)
Sep 08, 2023 22.17 22.28 22.17 22.19 188,616 -0.02(-0.09%)
Sep 07, 2023 22.25 22.29 22.19 22.21 608,629 -0.09(-0.39%)
Sep 06, 2023 22.32 22.33 22.20 22.30 118,818 -0.01(-0.04%)
Sep 05, 2023 22.49 22.49 22.31 22.31 108,268 -0.23(-1.04%)
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.