Skip to main content

Xt International Real Estate ETF (NY: HAUZ )

21.65 +0.08 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.84 21.94 21.79 21.93 91,789 -0.11(-0.48%)
Jan 30, 2023 22.10 22.20 22.04 22.04 54,609 -0.21(-0.95%)
Jan 27, 2023 22.10 22.27 22.10 22.25 38,581 +0.10(+0.44%)
Jan 26, 2023 22.12 22.18 22.07 22.16 36,444 +0.03(+0.15%)
Jan 25, 2023 21.93 22.14 21.93 22.12 45,935 +0.04(+0.20%)
Jan 24, 2023 21.93 22.08 21.93 22.08 62,641 +0.09(+0.39%)
Jan 23, 2023 21.82 22.02 21.80 21.99 43,190 +0.13(+0.57%)
Jan 20, 2023 21.67 21.88 21.67 21.87 36,986 +0.20(+0.93%)
Jan 19, 2023 21.64 21.71 21.60 21.66 47,507 -0.03(-0.16%)
Jan 18, 2023 22.00 22.00 21.69 21.70 47,396 -0.21(-0.95%)
Jan 17, 2023 21.83 21.93 21.75 21.91 67,854 +0.19(+0.89%)
Jan 13, 2023 21.64 21.71 21.60 21.71 38,389 -0.03(-0.13%)
Jan 12, 2023 21.56 21.74 21.51 21.74 36,495 +0.38(+1.76%)
Jan 11, 2023 21.12 21.46 21.12 21.37 82,501 +0.25(+1.19%)
Jan 10, 2023 21.08 21.16 21.05 21.12 46,703 +0.02(+0.09%)
Jan 09, 2023 21.06 21.28 21.06 21.10 54,480 +0.08(+0.37%)
Jan 06, 2023 20.67 21.07 20.67 21.02 50,678 +0.28(+1.35%)
Jan 05, 2023 20.75 20.82 20.71 20.74 42,188 -0.39(-1.83%)
Jan 04, 2023 20.96 21.12 20.96 21.12 44,945 +0.38(+1.81%)
Jan 03, 2023 20.69 20.89 20.64 20.75 54,551 +0.16(+0.80%)
Dec 30, 2022 20.45 20.60 20.45 20.59 102,338 -0.06(-0.28%)
Dec 29, 2022 20.35 20.64 20.35 20.64 40,541 +0.46(+2.29%)
Dec 28, 2022 20.39 20.45 20.17 20.18 113,723 -0.21(-1.04%)
Dec 27, 2022 20.25 20.51 20.25 20.39 82,776 +0.08(+0.38%)
Dec 23, 2022 20.25 20.42 20.17 20.32 79,031 +0.06(+0.29%)
Dec 22, 2022 20.24 20.30 20.16 20.26 68,124 -0.11(-0.52%)
Dec 21, 2022 20.14 20.40 20.14 20.36 63,590 +0.26(+1.27%)
Dec 20, 2022 20.25 20.25 20.01 20.11 51,038 -0.19(-0.93%)
Dec 19, 2022 20.31 20.45 20.30 20.30 57,815 -0.12(-0.57%)
Dec 16, 2022 20.51 20.56 20.32 20.41 83,488 -0.15(-0.72%)
Dec 15, 2022 20.70 20.83 20.55 20.56 126,642 -0.49(-2.31%)
Dec 14, 2022 21.02 21.19 20.98 21.05 78,945 +0.10(+0.45%)
Dec 13, 2022 21.13 21.19 20.91 20.95 134,025 +0.40(+1.95%)
Dec 12, 2022 20.45 20.61 20.45 20.55 57,166 -0.13(-0.64%)
Dec 09, 2022 20.57 20.79 20.57 20.68 46,209 +0.05(+0.23%)
Dec 08, 2022 20.43 20.64 20.43 20.64 46,996 +0.21(+1.05%)
Dec 07, 2022 20.38 20.49 20.35 20.42 74,887 -0.05(-0.24%)
Dec 06, 2022 20.48 20.64 20.40 20.47 56,548 +0.02(+0.12%)
Dec 05, 2022 20.63 20.69 20.42 20.44 36,306 -0.24(-1.15%)
Dec 02, 2022 20.44 20.76 20.44 20.68 33,784 +0.01(+0.05%)
Dec 01, 2022 20.67 20.77 20.64 20.67 40,480 -0.02(-0.11%)
Nov 30, 2022 20.44 20.72 20.38 20.70 39,433 +0.27(+1.33%)
Nov 29, 2022 20.24 20.52 20.24 20.43 53,825 +0.12(+0.61%)
Nov 28, 2022 20.42 20.45 20.24 20.30 36,114 -0.18(-0.88%)
Nov 25, 2022 20.23 20.54 20.23 20.48 43,718 +0.33(+1.65%)
Nov 23, 2022 19.86 20.24 19.86 20.15 52,536 +0.03(+0.14%)
Nov 22, 2022 19.98 20.16 19.98 20.12 35,369 +0.06(+0.29%)
Nov 21, 2022 19.92 20.06 19.92 20.06 57,715 -0.11(-0.57%)
Nov 18, 2022 20.11 20.19 20.10 20.18 50,908 -0.04(-0.19%)
Nov 17, 2022 19.90 20.23 19.90 20.22 85,372 +0.09(+0.43%)
Nov 16, 2022 20.09 20.25 20.09 20.13 97,634 -0.28(-1.35%)
Nov 15, 2022 20.29 20.56 20.29 20.41 44,300 +0.10(+0.52%)
Nov 14, 2022 20.24 20.39 20.24 20.30 53,731 -0.15(-0.75%)
Nov 11, 2022 20.13 20.49 20.13 20.45 49,864 +0.46(+2.29%)
Nov 10, 2022 19.44 20.00 19.44 20.00 68,591 +1.08(+5.69%)
Nov 09, 2022 19.02 19.05 18.86 18.92 55,570 -0.13(-0.70%)
Nov 08, 2022 18.89 19.18 18.89 19.05 58,383 +0.15(+0.77%)
Nov 07, 2022 18.79 18.96 18.79 18.91 91,261 +0.05(+0.27%)
Nov 04, 2022 18.53 18.86 18.53 18.86 60,966 +0.64(+3.52%)
Nov 03, 2022 18.03 18.29 18.03 18.22 65,037 -0.26(-1.43%)
Nov 02, 2022 18.74 18.85 18.45 18.48 96,443 -0.20(-1.09%)
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.