Skip to main content

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

24.67 -0.12 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.42 21.44 21.29 21.31 350,907 -0.14(-0.66%)
Feb 27, 2023 21.43 21.50 21.37 21.45 363,161 +0.22(+1.03%)
Feb 24, 2023 21.31 21.31 21.14 21.23 382,685 -0.38(-1.75%)
Feb 23, 2023 21.70 21.70 21.43 21.61 178,075 +0.01(+0.04%)
Feb 22, 2023 21.71 21.71 21.54 21.60 296,448 -0.13(-0.61%)
Feb 21, 2023 21.87 21.88 21.72 21.73 290,696 -0.10(-0.48%)
Feb 17, 2023 21.69 21.85 21.63 21.84 226,188 +0.12(+0.57%)
Feb 16, 2023 21.62 21.82 21.58 21.71 311,382 -0.08(-0.35%)
Feb 15, 2023 21.63 21.79 21.57 21.79 277,361 -0.04(-0.17%)
Feb 14, 2023 21.73 21.91 21.66 21.83 233,927 +0.05(+0.22%)
Feb 13, 2023 21.64 21.78 21.61 21.78 182,286 +0.21(+0.97%)
Feb 10, 2023 21.64 21.64 21.49 21.57 253,601 -0.13(-0.61%)
Feb 09, 2023 21.97 21.97 21.66 21.70 258,872 +0.03(+0.13%)
Feb 08, 2023 21.73 21.76 21.63 21.68 265,057 -0.06(-0.26%)
Feb 07, 2023 21.53 21.76 21.44 21.73 447,584 +0.16(+0.75%)
Feb 06, 2023 21.59 21.60 21.45 21.57 256,094 -0.14(-0.65%)
Feb 03, 2023 21.84 21.88 21.68 21.71 258,446 -0.27(-1.25%)
Feb 02, 2023 22.25 22.25 21.87 21.99 684,961 -0.25(-1.11%)
Feb 01, 2023 22.05 22.29 21.88 22.23 435,540 +0.13(+0.60%)
Jan 31, 2023 21.95 22.10 21.85 22.10 433,489 +0.15(+0.69%)
Jan 30, 2023 22.03 22.08 21.94 21.95 373,189 -0.10(-0.47%)
Jan 27, 2023 22.05 22.07 21.90 22.05 327,242 -0.09(-0.38%)
Jan 26, 2023 22.14 22.16 21.97 22.14 232,795 -0.02(-0.09%)
Jan 25, 2023 21.97 22.16 21.92 22.16 443,764 +0.13(+0.60%)
Jan 24, 2023 21.96 22.05 21.82 22.03 286,491 +0.00(+0.00%)
Jan 23, 2023 21.88 22.03 21.86 22.03 316,275 +0.05(+0.22%)
Jan 20, 2023 21.77 22.00 21.73 21.98 180,461 +0.13(+0.61%)
Jan 19, 2023 21.77 21.88 21.70 21.85 368,153 +0.04(+0.17%)
Jan 18, 2023 22.10 22.10 21.80 21.81 457,988 -0.06(-0.26%)
Jan 17, 2023 21.92 21.94 21.82 21.87 252,468 +0.02(+0.09%)
Jan 13, 2023 21.73 21.85 21.71 21.85 164,381 -0.02(-0.09%)
Jan 12, 2023 21.72 21.89 21.53 21.87 230,968 +0.33(+1.54%)
Jan 11, 2023 21.58 21.58 21.41 21.53 392,271 +0.05(+0.22%)
Jan 10, 2023 21.47 21.49 21.34 21.49 551,364 +0.08(+0.35%)
Jan 09, 2023 21.55 21.61 21.41 21.41 492,590 +0.01(+0.04%)
Jan 06, 2023 21.06 21.41 20.92 21.40 268,437 +0.49(+2.35%)
Jan 05, 2023 20.92 21.02 20.85 20.91 1,450,462 -0.14(-0.67%)
Jan 04, 2023 21.12 21.13 20.96 21.05 309,102 +0.21(+1.00%)
Jan 03, 2023 20.83 20.93 20.74 20.84 373,361 +0.19(+0.92%)
Dec 30, 2022 20.75 20.80 20.60 20.65 184,113 -0.18(-0.86%)
Dec 29, 2022 20.81 20.87 20.78 20.83 313,773 +0.26(+1.24%)
Dec 28, 2022 20.83 20.89 20.58 20.58 364,578 -0.23(-1.09%)
Dec 27, 2022 20.79 20.85 20.75 20.80 262,369 +0.04(+0.18%)
Dec 23, 2022 20.68 20.78 20.62 20.77 188,226 +0.11(+0.55%)
Dec 22, 2022 20.72 20.72 20.46 20.65 275,132 -0.12(-0.59%)
Dec 21, 2022 20.71 20.80 20.70 20.78 269,603 +0.27(+1.29%)
Dec 20, 2022 20.50 20.60 20.45 20.51 306,747 +0.12(+0.60%)
Dec 19, 2022 20.52 20.55 20.36 20.39 355,146 -0.04(-0.19%)
Dec 16, 2022 20.45 20.48 20.31 20.43 365,364 -0.13(-0.63%)
Dec 15, 2022 20.83 20.83 20.50 20.55 275,354 -0.43(-2.07%)
Dec 14, 2022 21.10 21.14 20.88 20.99 351,648 -0.01(-0.05%)
Dec 13, 2022 21.32 21.32 20.94 21.00 351,524 +0.21(+1.00%)
Dec 12, 2022 20.83 20.83 20.66 20.79 289,720 -0.02(-0.09%)
Dec 09, 2022 20.90 20.94 20.80 20.81 322,038 +0.01(+0.05%)
Dec 08, 2022 20.76 20.83 20.67 20.80 436,566 +0.06(+0.27%)
Dec 07, 2022 20.79 20.82 20.68 20.74 584,198 +0.00(+0.00%)
Dec 06, 2022 20.74 20.76 20.52 20.74 380,990 +0.12(+0.59%)
Dec 05, 2022 20.80 20.84 20.56 20.62 222,989 -0.19(-0.91%)
Dec 02, 2022 20.62 20.83 20.58 20.81 205,530 +0.01(+0.05%)
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.