Skip to main content

Xt MSCI All China Equity ETF (NY: CN )

26.81 +0.71 (+2.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 26.82 26.82 26.77 26.81 311 +0.71(+2.74%)
Sep 21, 2023 26.09 26.09 26.09 26.09 0 -0.45(-1.68%)
Sep 20, 2023 26.54 26.54 26.54 26.54 35 -0.15(-0.58%)
Sep 19, 2023 26.78 26.78 26.69 26.69 771 -0.15(-0.55%)
Sep 18, 2023 26.84 26.84 26.84 26.84 2 +0.06(+0.22%)
Sep 15, 2023 26.78 26.78 26.78 26.78 100 -0.23(-0.86%)
Sep 14, 2023 27.03 27.11 27.01 27.01 4,622 +0.07(+0.27%)
Sep 13, 2023 26.90 26.95 26.90 26.94 285 -0.17(-0.61%)
Sep 12, 2023 27.11 27.11 27.11 27.11 14 +0.01(+0.04%)
Sep 11, 2023 27.09 27.09 27.09 27.09 0 +0.46(+1.72%)
Sep 08, 2023 26.60 26.64 26.54 26.64 615 -0.08(-0.31%)
Sep 07, 2023 26.72 26.72 26.72 26.72 5 -0.71(-2.59%)
Sep 06, 2023 27.43 27.43 27.43 27.43 1 -0.06(-0.22%)
Sep 05, 2023 27.49 27.49 27.49 27.49 53 -0.22(-0.81%)
Sep 01, 2023 27.70 27.72 27.70 27.72 394 +0.47(+1.71%)
Aug 31, 2023 27.25 27.25 27.25 27.25 4 -0.17(-0.61%)
Aug 30, 2023 27.17 27.42 27.17 27.42 1,429 -0.14(-0.51%)
Aug 29, 2023 27.40 27.56 27.40 27.56 493 +0.51(+1.87%)
Aug 28, 2023 27.05 27.05 27.05 27.05 42 +0.45(+1.71%)
Aug 25, 2023 26.60 26.60 26.60 26.60 100 -0.07(-0.27%)
Aug 24, 2023 26.79 26.80 26.64 26.67 1,342 +0.08(+0.31%)
Aug 23, 2023 26.59 26.59 26.59 26.59 6 +0.13(+0.49%)
Aug 22, 2023 26.38 26.46 26.38 26.46 356 -0.08(-0.29%)
Aug 21, 2023 26.29 26.53 26.29 26.53 989 -0.05(-0.19%)
Aug 18, 2023 26.58 26.58 26.58 26.58 0 -0.55(-2.01%)
Aug 17, 2023 27.13 27.13 27.13 27.13 91 +0.26(+0.96%)
Aug 16, 2023 26.97 26.97 26.87 26.87 550 -0.36(-1.34%)
Aug 15, 2023 27.33 27.33 27.24 27.24 423 -0.41(-1.49%)
Aug 14, 2023 27.42 27.65 27.42 27.65 238 -0.13(-0.48%)
Aug 11, 2023 27.96 27.96 27.67 27.78 4,735 -0.86(-3.02%)
Aug 10, 2023 28.99 28.99 28.65 28.65 1,350 +0.14(+0.50%)
Aug 09, 2023 28.51 28.51 28.43 28.51 755 +0.03(+0.10%)
Aug 08, 2023 28.30 28.48 28.30 28.48 363 -0.36(-1.24%)
Aug 07, 2023 28.89 28.91 28.73 28.83 953 -0.28(-0.97%)
Aug 04, 2023 29.35 29.35 29.12 29.12 1,577 -0.20(-0.68%)
Aug 03, 2023 29.31 29.32 29.31 29.32 176 +0.63(+2.18%)
Aug 02, 2023 28.99 28.99 28.63 28.69 1,283 -0.60(-2.06%)
Aug 01, 2023 29.32 29.39 29.30 29.30 2,509 -0.53(-1.78%)
Jul 31, 2023 29.44 29.83 29.44 29.83 2,254 +0.13(+0.44%)
Jul 28, 2023 29.41 29.74 29.25 29.70 37,918 +1.29(+4.55%)
Jul 27, 2023 28.74 28.80 28.40 28.40 6,257 -0.37(-1.29%)
Jul 26, 2023 28.44 28.78 28.44 28.78 1,402 +0.32(+1.13%)
Jul 25, 2023 28.75 28.84 28.46 28.46 15,207 +0.39(+1.38%)
Jul 24, 2023 27.60 28.13 27.60 28.07 14,609 +0.44(+1.61%)
Jul 21, 2023 27.62 27.62 27.62 27.62 243 -0.08(-0.29%)
Jul 20, 2023 27.70 27.70 27.70 27.70 532 -0.08(-0.28%)
Jul 19, 2023 27.78 27.78 27.78 27.78 23 +0.03(+0.11%)
Jul 18, 2023 27.75 27.75 27.75 27.75 4 -0.39(-1.40%)
Jul 17, 2023 28.09 28.15 28.09 28.15 339 -0.17(-0.61%)
Jul 14, 2023 28.34 28.36 28.31 28.32 788 -0.40(-1.40%)
Jul 13, 2023 28.72 28.72 28.72 28.72 82 +0.52(+1.83%)
Jul 12, 2023 28.20 28.20 28.20 28.20 66 +0.46(+1.67%)
Jul 11, 2023 27.74 27.74 27.74 27.74 103 +0.19(+0.68%)
Jul 10, 2023 27.55 27.55 27.55 27.55 34 +0.11(+0.39%)
Jul 07, 2023 27.24 27.45 27.23 27.45 5,181 +0.37(+1.36%)
Jul 06, 2023 27.23 27.23 27.03 27.08 2,591 -0.49(-1.79%)
Jul 05, 2023 27.63 27.63 27.57 27.57 247 -0.16(-0.58%)
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.