Skip to main content

Xt International Real Estate ETF (NY: HAUZ )

20.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 20.90 20.91 20.66 20.85 61,755 -0.05(-0.24%)
Jun 02, 2023 20.87 20.92 20.74 20.90 53,810 +0.56(+2.75%)
Jun 01, 2023 20.17 20.38 20.17 20.34 56,379 +0.16(+0.79%)
May 31, 2023 20.03 20.20 20.03 20.18 83,196 -0.11(-0.54%)
May 30, 2023 20.31 20.36 20.25 20.29 93,923 -0.10(-0.49%)
May 26, 2023 20.28 20.45 20.28 20.39 56,527 +0.14(+0.69%)
May 25, 2023 20.30 20.43 20.17 20.25 65,668 -0.05(-0.25%)
May 24, 2023 20.55 20.63 20.30 20.30 75,739 -0.37(-1.79%)
May 23, 2023 20.72 20.84 20.67 20.67 51,816 -0.15(-0.72%)
May 22, 2023 20.71 20.91 20.66 20.82 42,062 +0.07(+0.34%)
May 19, 2023 20.91 20.91 20.75 20.75 50,021 +0.04(+0.19%)
May 18, 2023 20.83 20.83 20.61 20.71 41,975 -0.28(-1.33%)
May 17, 2023 21.05 21.07 20.84 20.99 56,251 -0.03(-0.14%)
May 16, 2023 21.16 21.26 20.96 21.02 63,646 -0.36(-1.68%)
May 15, 2023 21.25 21.43 21.17 21.38 64,526 +0.36(+1.73%)
May 12, 2023 21.15 21.15 20.94 21.02 29,929 -0.24(-1.14%)
May 11, 2023 21.13 21.27 21.12 21.26 51,054 -0.11(-0.51%)
May 10, 2023 21.21 21.38 21.18 21.37 62,057 +0.06(+0.28%)
May 09, 2023 21.36 21.36 21.18 21.31 62,180 -0.12(-0.56%)
May 08, 2023 21.60 21.62 21.43 21.43 41,750 -0.11(-0.51%)
May 05, 2023 21.48 21.64 21.48 21.54 45,462 +0.20(+0.94%)
May 04, 2023 21.11 21.36 21.09 21.34 47,170 +0.19(+0.90%)
May 03, 2023 21.08 21.25 21.06 21.15 36,258 +0.02(+0.09%)
May 02, 2023 21.12 21.15 21.04 21.13 46,801 -0.40(-1.86%)
May 01, 2023 21.45 21.55 21.45 21.53 42,133 -0.08(-0.37%)
Apr 28, 2023 21.43 21.61 21.43 21.61 91,754 +0.09(+0.42%)
Apr 27, 2023 21.20 21.52 21.20 21.52 82,998 +0.28(+1.32%)
Apr 26, 2023 21.21 21.32 21.17 21.24 38,631 +0.26(+1.24%)
Apr 25, 2023 21.12 21.19 20.98 20.98 45,831 -0.39(-1.82%)
Apr 24, 2023 21.28 21.38 21.19 21.37 98,219 +0.03(+0.14%)
Apr 21, 2023 21.23 21.34 21.13 21.34 39,712 +0.02(+0.09%)
Apr 20, 2023 21.25 21.38 21.19 21.32 33,820 +0.03(+0.16%)
Apr 19, 2023 21.18 21.34 21.18 21.29 34,598 -0.14(-0.68%)
Apr 18, 2023 21.63 21.63 21.43 21.43 49,689 -0.16(-0.74%)
Apr 17, 2023 21.42 21.59 21.37 21.59 92,344 +0.13(+0.61%)
Apr 14, 2023 21.53 21.64 21.33 21.46 43,529 -0.07(-0.33%)
Apr 13, 2023 21.41 21.56 21.40 21.53 53,808 +0.27(+1.27%)
Apr 12, 2023 21.40 21.42 21.26 21.26 54,641 -0.01(-0.05%)
Apr 11, 2023 21.21 21.31 21.20 21.27 64,515 +0.16(+0.76%)
Apr 10, 2023 20.91 21.11 20.91 21.11 56,318 +0.00(+0.00%)
Apr 06, 2023 21.05 21.23 20.97 21.11 204,696 +0.06(+0.29%)
Apr 05, 2023 21.38 21.38 21.01 21.05 70,325 -0.31(-1.45%)
Apr 04, 2023 21.26 21.39 21.18 21.36 72,058 +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.