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 (%)
Jun 30, 2023 19.74 19.97 19.74 19.78 59,698 +0.18(+0.90%)
Jun 29, 2023 19.63 19.65 19.54 19.60 76,658 -0.11(-0.55%)
Jun 28, 2023 19.78 19.79 19.68 19.71 52,915 +0.06(+0.30%)
Jun 27, 2023 19.58 19.73 19.56 19.65 762,795 +0.17(+0.86%)
Jun 26, 2023 19.42 19.63 19.38 19.49 123,623 +0.10(+0.51%)
Jun 23, 2023 19.58 19.59 19.35 19.39 106,127 -0.44(-2.20%)
Jun 22, 2023 19.87 19.94 19.68 19.82 69,047 -0.22(-1.11%)
Jun 21, 2023 20.05 20.10 19.93 20.05 55,264 -0.13(-0.67%)
Jun 20, 2023 20.11 20.25 19.96 20.18 61,616 -0.21(-1.04%)
Jun 16, 2023 20.47 20.54 20.39 20.39 49,805 -0.10(-0.47%)
Jun 15, 2023 20.24 20.49 20.24 20.49 79,587 +0.25(+1.23%)
Jun 14, 2023 20.27 20.41 20.15 20.24 68,409 +0.03(+0.15%)
Jun 13, 2023 20.22 20.27 20.10 20.21 40,700 +0.06(+0.29%)
Jun 12, 2023 20.35 20.35 20.05 20.15 45,416 -0.10(-0.48%)
Jun 09, 2023 20.19 20.33 20.17 20.25 84,437 +0.03(+0.14%)
Jun 08, 2023 20.24 20.24 20.06 20.22 45,320 +0.07(+0.33%)
Jun 07, 2023 20.20 20.28 20.06 20.15 57,988 -0.14(-0.67%)
Jun 06, 2023 20.20 20.31 19.97 20.29 60,890 +0.18(+0.91%)
Jun 05, 2023 20.15 20.16 19.92 20.10 64,049 -0.05(-0.24%)
Jun 02, 2023 20.12 20.17 20.00 20.15 55,809 +0.54(+2.75%)
Jun 01, 2023 19.45 19.65 19.45 19.61 58,474 +0.15(+0.79%)
May 31, 2023 19.31 19.48 19.31 19.46 86,287 -0.11(-0.54%)
May 30, 2023 19.58 19.63 19.53 19.56 97,413 -0.10(-0.49%)
May 26, 2023 19.55 19.72 19.55 19.66 58,627 +0.14(+0.69%)
May 25, 2023 19.57 19.70 19.45 19.52 68,108 -0.05(-0.25%)
May 24, 2023 19.81 19.89 19.57 19.57 78,553 -0.36(-1.79%)
May 23, 2023 19.98 20.10 19.93 19.93 53,741 -0.14(-0.72%)
May 22, 2023 19.97 20.16 19.91 20.07 43,625 +0.07(+0.34%)
May 19, 2023 20.16 20.16 20.01 20.01 51,879 +0.04(+0.19%)
May 18, 2023 20.08 20.08 19.87 19.97 43,534 -0.27(-1.33%)
May 17, 2023 20.30 20.32 20.10 20.24 58,341 -0.03(-0.14%)
May 16, 2023 20.40 20.50 20.21 20.27 66,011 -0.35(-1.68%)
May 15, 2023 20.49 20.66 20.41 20.61 66,923 +0.35(+1.73%)
May 12, 2023 20.39 20.39 20.19 20.26 31,041 -0.23(-1.14%)
May 11, 2023 20.37 20.51 20.36 20.50 52,951 -0.11(-0.51%)
May 10, 2023 20.45 20.61 20.42 20.60 64,363 +0.06(+0.28%)
May 09, 2023 20.59 20.59 20.42 20.55 64,490 -0.12(-0.56%)
May 08, 2023 20.83 20.85 20.66 20.66 43,301 -0.11(-0.51%)
May 05, 2023 20.71 20.86 20.71 20.77 47,151 +0.19(+0.94%)
May 04, 2023 20.35 20.60 20.33 20.58 48,922 +0.18(+0.90%)
May 03, 2023 20.32 20.49 20.31 20.39 37,605 +0.02(+0.09%)
May 02, 2023 20.36 20.39 20.29 20.37 48,540 -0.39(-1.86%)
May 01, 2023 20.68 20.77 20.68 20.76 43,698 -0.08(-0.37%)
Apr 28, 2023 20.66 20.84 20.66 20.84 95,163 +0.09(+0.42%)
Apr 27, 2023 20.44 20.75 20.44 20.75 86,082 +0.27(+1.32%)
Apr 26, 2023 20.45 20.56 20.41 20.48 40,066 +0.25(+1.24%)
Apr 25, 2023 20.36 20.43 20.23 20.23 47,534 -0.38(-1.82%)
Apr 24, 2023 20.52 20.61 20.44 20.60 101,869 +0.03(+0.14%)
Apr 21, 2023 20.47 20.58 20.37 20.58 41,187 +0.02(+0.09%)
Apr 20, 2023 20.49 20.61 20.43 20.56 35,076 +0.03(+0.16%)
Apr 19, 2023 20.42 20.58 20.42 20.52 35,883 -0.14(-0.68%)
Apr 18, 2023 20.86 20.86 20.66 20.66 51,535 -0.15(-0.74%)
Apr 17, 2023 20.65 20.82 20.60 20.82 95,775 +0.13(+0.61%)
Apr 14, 2023 20.76 20.86 20.57 20.69 45,146 -0.07(-0.33%)
Apr 13, 2023 20.64 20.79 20.63 20.76 55,807 +0.26(+1.27%)
Apr 12, 2023 20.63 20.65 20.50 20.50 56,671 -0.01(-0.05%)
Apr 11, 2023 20.45 20.55 20.44 20.51 66,912 +0.15(+0.76%)
Apr 10, 2023 20.16 20.35 20.16 20.35 58,410 +0.00(+0.00%)
Apr 06, 2023 20.30 20.47 20.22 20.35 212,303 +0.06(+0.28%)
Apr 05, 2023 20.61 20.61 20.26 20.30 72,938 -0.30(-1.45%)
Apr 04, 2023 20.50 20.62 20.42 20.59 74,735 +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.