Skip to main content

Xt International Real Estate ETF (NY: HAUZ )

21.65 +0.08 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.34 26.34 26.15 26.26 60,901 -0.17(-0.63%)
Jun 29, 2021 26.40 26.50 26.33 26.43 66,232 -0.01(-0.04%)
Jun 28, 2021 26.66 26.66 26.44 26.44 50,891 -0.20(-0.77%)
Jun 25, 2021 26.71 26.77 26.59 26.64 62,716 -0.05(-0.20%)
Jun 24, 2021 26.62 26.69 26.53 26.69 39,904 +0.22(+0.82%)
Jun 23, 2021 26.61 26.75 26.48 26.48 54,562 -0.23(-0.85%)
Jun 22, 2021 26.66 26.76 26.60 26.70 48,631 +0.05(+0.17%)
Jun 21, 2021 26.43 26.69 26.43 26.66 46,453 +0.34(+1.30%)
Jun 18, 2021 26.38 26.40 26.30 26.31 61,175 -0.32(-1.19%)
Jun 17, 2021 26.65 26.66 26.53 26.63 43,490 -0.22(-0.81%)
Jun 16, 2021 27.00 27.07 26.81 26.85 45,605 -0.21(-0.76%)
Jun 15, 2021 27.17 27.17 27.05 27.05 51,825 -0.21(-0.76%)
Jun 14, 2021 27.16 27.27 27.16 27.26 44,180 +0.10(+0.37%)
Jun 11, 2021 27.28 27.28 27.11 27.16 39,650 -0.21(-0.76%)
Jun 10, 2021 27.41 27.41 27.27 27.37 44,016 +0.22(+0.80%)
Jun 09, 2021 27.31 27.31 27.15 27.15 71,758 +0.02(+0.07%)
Jun 08, 2021 26.96 27.13 26.96 27.13 54,704 +0.18(+0.67%)
Jun 07, 2021 26.89 26.95 26.83 26.95 69,590 +0.24(+0.91%)
Jun 04, 2021 26.56 26.73 26.56 26.71 58,704 +0.25(+0.95%)
Jun 03, 2021 26.53 26.53 26.46 26.46 53,469 -0.25(-0.95%)
Jun 02, 2021 26.63 26.71 26.56 26.71 52,019 +0.30(+1.15%)
Jun 01, 2021 26.38 26.43 26.38 26.41 51,003 +0.17(+0.67%)
May 28, 2021 26.20 26.42 26.20 26.23 72,714 -0.05(-0.17%)
May 27, 2021 26.23 26.30 26.23 26.28 69,608 +0.15(+0.59%)
May 26, 2021 26.01 26.15 26.01 26.12 58,032 +0.14(+0.52%)
May 25, 2021 25.98 26.07 25.94 25.99 53,875 +0.01(+0.03%)
May 24, 2021 25.90 25.99 25.90 25.98 38,125 +0.26(+1.02%)
May 21, 2021 25.86 25.86 25.70 25.72 40,033 -0.18(-0.70%)
May 20, 2021 25.75 25.91 25.75 25.90 42,110 +0.27(+1.06%)
May 19, 2021 25.50 25.73 25.50 25.63 44,454 -0.11(-0.42%)
May 18, 2021 25.68 25.80 25.67 25.74 56,688 +0.20(+0.78%)
May 17, 2021 25.38 25.54 25.38 25.54 63,686 +0.03(+0.11%)
May 14, 2021 25.29 25.51 25.29 25.51 46,454 +0.20(+0.78%)
May 13, 2021 25.05 25.37 25.05 25.31 57,340 +0.16(+0.65%)
May 12, 2021 25.42 25.45 25.18 25.15 69,773 -0.51(-2.00%)
May 11, 2021 25.66 25.76 25.54 25.66 98,556 -0.32(-1.21%)
May 10, 2021 26.07 26.12 25.95 25.98 59,442 -0.07(-0.28%)
May 07, 2021 25.68 26.05 25.68 26.05 52,850 +0.34(+1.34%)
May 06, 2021 25.45 25.71 25.45 25.71 50,053 +0.15(+0.59%)
May 05, 2021 25.61 25.69 25.54 25.56 93,443 +0.05(+0.18%)
May 04, 2021 25.56 25.61 25.39 25.51 72,196 -0.24(-0.93%)
May 03, 2021 25.54 25.81 25.54 25.75 54,944 +0.27(+1.06%)
Apr 30, 2021 25.58 25.66 25.48 25.48 44,911 -0.29(-1.13%)
Apr 29, 2021 25.75 25.77 25.63 25.77 48,342 +0.01(+0.02%)
Apr 28, 2021 25.66 25.77 25.66 25.77 56,356 +0.09(+0.33%)
Apr 27, 2021 25.57 25.69 25.57 25.68 143,593 -0.05(-0.21%)
Apr 26, 2021 25.65 25.76 25.65 25.74 58,288 +0.05(+0.18%)
Apr 23, 2021 25.53 25.73 25.53 25.69 60,658 +0.14(+0.56%)
Apr 22, 2021 25.57 25.64 25.52 25.55 46,816 -0.01(-0.04%)
Apr 21, 2021 25.38 25.59 25.38 25.56 86,115 +0.03(+0.11%)
Apr 20, 2021 25.48 25.65 25.48 25.53 53,615 -0.14(-0.53%)
Apr 19, 2021 25.62 25.68 25.61 25.66 89,543 -0.10(-0.39%)
Apr 16, 2021 25.62 25.76 25.62 25.76 70,860 +0.18(+0.71%)
Apr 15, 2021 25.39 25.60 25.39 25.58 69,904 +0.17(+0.66%)
Apr 14, 2021 25.34 25.48 25.34 25.42 52,112 +0.11(+0.45%)
Apr 13, 2021 25.11 25.30 25.11 25.30 60,569 +0.20(+0.79%)
Apr 12, 2021 25.11 25.11 25.00 25.11 81,786 -0.09(-0.36%)
Apr 09, 2021 25.11 25.23 25.11 25.20 68,531 -0.09(-0.35%)
Apr 08, 2021 25.13 25.31 25.13 25.28 70,221 +0.15(+0.58%)
Apr 07, 2021 25.07 25.14 25.04 25.14 55,939 +0.15(+0.58%)
Apr 06, 2021 24.90 25.01 24.90 24.99 76,503 -0.07(-0.27%)
Apr 05, 2021 24.84 25.11 24.84 25.06 135,699 +0.16(+0.65%)
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.