Skip to main content

Xt MSCI EAFE High Dividend Yield Equity ETF (NY: HDEF )

23.27 +0.39 (+1.70%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 22.64 22.91 22.64 22.88 235,115 +0.33(+1.46%)
May 31, 2023 22.62 22.62 22.42 22.55 304,217 -0.28(-1.23%)
May 30, 2023 23.02 23.02 22.78 22.83 172,821 -0.19(-0.83%)
May 26, 2023 22.96 23.05 22.93 23.02 161,044 +0.20(+0.88%)
May 25, 2023 22.91 22.91 22.73 22.82 276,646 -0.15(-0.65%)
May 24, 2023 23.11 23.11 22.97 22.97 255,919 -0.37(-1.59%)
May 23, 2023 23.44 23.46 23.32 23.34 162,171 -0.19(-0.81%)
May 22, 2023 23.54 23.58 23.48 23.53 181,631 -0.04(-0.17%)
May 19, 2023 23.52 23.60 23.49 23.57 267,241 +0.16(+0.68%)
May 18, 2023 23.47 23.47 23.27 23.41 146,839 -0.16(-0.68%)
May 17, 2023 23.54 23.59 23.41 23.57 240,615 +0.00(+0.00%)
May 16, 2023 23.69 23.70 23.54 23.57 169,616 -0.23(-0.97%)
May 15, 2023 23.73 23.80 23.69 23.80 167,719 +0.17(+0.72%)
May 12, 2023 23.67 23.71 23.54 23.63 180,408 -0.05(-0.21%)
May 11, 2023 23.65 23.68 23.50 23.68 156,163 -0.21(-0.88%)
May 10, 2023 23.99 23.99 23.73 23.89 167,412 -0.13(-0.54%)
May 09, 2023 23.94 24.05 23.89 24.02 153,931 -0.07(-0.29%)
May 08, 2023 24.14 24.14 24.07 24.09 135,458 +0.01(+0.04%)
May 05, 2023 23.86 24.11 23.83 24.08 142,807 +0.35(+1.47%)
May 04, 2023 23.78 23.79 23.62 23.73 178,431 +0.00(+0.00%)
May 03, 2023 23.73 23.87 23.69 23.73 157,746 +0.10(+0.42%)
May 02, 2023 23.63 23.64 23.48 23.63 227,931 -0.26(-1.09%)
May 01, 2023 23.98 23.98 23.87 23.89 149,359 -0.06(-0.25%)
Apr 28, 2023 23.81 23.97 23.78 23.95 198,861 +0.02(+0.08%)
Apr 27, 2023 23.81 23.93 23.73 23.93 133,812 +0.25(+1.06%)
Apr 26, 2023 23.92 23.92 23.65 23.68 189,525 +0.01(+0.04%)
Apr 25, 2023 23.87 23.87 23.66 23.67 130,387 -0.27(-1.13%)
Apr 24, 2023 23.89 23.94 23.86 23.94 224,505 +0.07(+0.29%)
Apr 21, 2023 23.87 23.87 23.70 23.87 201,436 -0.03(-0.13%)
Apr 20, 2023 23.98 23.98 23.83 23.90 146,314 -0.05(-0.21%)
Apr 19, 2023 23.97 23.98 23.92 23.95 177,845 +0.02(+0.08%)
Apr 18, 2023 23.91 23.93 23.85 23.93 267,159 +0.14(+0.59%)
Apr 17, 2023 23.76 23.82 23.71 23.79 147,189 -0.02(-0.08%)
Apr 14, 2023 23.96 23.97 23.71 23.81 131,830 -0.24(-1.00%)
Apr 13, 2023 23.98 24.05 23.92 24.05 205,106 +0.18(+0.75%)
Apr 12, 2023 23.93 23.96 23.83 23.87 305,269 +0.17(+0.72%)
Apr 11, 2023 23.65 23.74 23.65 23.70 170,099 +0.15(+0.64%)
Apr 10, 2023 23.48 23.55 23.40 23.55 848,660 +0.00(+0.00%)
Apr 06, 2023 23.49 23.60 23.44 23.55 143,139 +0.16(+0.68%)
Apr 05, 2023 23.41 23.49 23.31 23.39 841,653 -0.05(-0.21%)
Apr 04, 2023 23.47 23.48 23.37 23.44 219,383 +0.01(+0.04%)
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.