Skip to main content

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

26.57 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 22.10 22.10 21.75 21.81 158,158 -0.09(-0.40%)
Sep 28, 2023 21.72 21.95 21.70 21.90 231,825 +0.27(+1.25%)
Sep 27, 2023 21.83 21.83 21.49 21.63 242,870 -0.14(-0.62%)
Sep 26, 2023 21.90 21.92 21.74 21.76 288,640 -0.22(-1.01%)
Sep 25, 2023 21.91 21.99 21.93 21.99 418,217 -0.10(-0.44%)
Sep 22, 2023 22.20 22.23 22.05 22.08 152,580 -0.01(-0.04%)
Sep 21, 2023 22.27 22.27 22.08 22.09 125,088 -0.31(-1.38%)
Sep 20, 2023 22.57 22.66 22.38 22.40 189,580 -0.03(-0.13%)
Sep 19, 2023 22.42 22.48 22.37 22.43 165,341 +0.08(+0.35%)
Sep 18, 2023 22.38 22.38 22.26 22.35 205,087 -0.01(-0.04%)
Sep 15, 2023 22.50 22.52 22.36 22.36 203,385 -0.01(-0.03%)
Sep 14, 2023 22.22 22.37 22.20 22.37 126,048 +0.37(+1.69%)
Sep 13, 2023 21.97 22.06 21.95 22.00 165,878 -0.03(-0.13%)
Sep 12, 2023 22.00 22.07 21.97 22.03 138,851 +0.02(+0.09%)
Sep 11, 2023 22.00 22.05 21.95 22.01 177,511 +0.31(+1.41%)
Sep 08, 2023 21.68 21.79 21.68 21.70 192,888 -0.02(-0.09%)
Sep 07, 2023 21.76 21.80 21.70 21.72 622,415 -0.09(-0.39%)
Sep 06, 2023 21.83 21.84 21.71 21.81 121,509 -0.01(-0.04%)
Sep 05, 2023 21.99 21.99 21.81 21.82 110,720 -0.23(-1.04%)
Sep 01, 2023 22.23 22.23 21.97 22.05 203,960 +0.03(+0.13%)
Aug 31, 2023 22.17 22.17 21.96 22.02 207,177 -0.12(-0.56%)
Aug 30, 2023 22.18 22.23 22.08 22.14 152,816 +0.00(+0.00%)
Aug 29, 2023 21.87 22.15 21.84 22.14 194,120 +0.30(+1.36%)
Aug 28, 2023 21.75 21.85 21.75 21.84 209,459 +0.20(+0.93%)
Aug 25, 2023 21.64 21.72 21.48 21.64 153,650 +0.18(+0.85%)
Aug 24, 2023 21.58 21.67 21.46 21.46 201,437 -0.28(-1.28%)
Aug 23, 2023 21.63 21.79 21.63 21.74 156,850 +0.15(+0.71%)
Aug 22, 2023 21.74 21.74 21.57 21.59 146,111 -0.08(-0.35%)
Aug 21, 2023 21.64 21.68 21.55 21.66 201,379 +0.12(+0.58%)
Aug 18, 2023 21.45 21.58 21.43 21.54 164,336 -0.05(-0.22%)
Aug 17, 2023 21.72 21.79 21.55 21.59 198,288 +0.00(+0.00%)
Aug 16, 2023 21.67 21.77 21.58 21.59 164,328 -0.12(-0.57%)
Aug 15, 2023 21.85 21.86 21.66 21.71 154,670 -0.29(-1.33%)
Aug 14, 2023 21.90 22.03 21.83 22.00 165,365 -0.11(-0.50%)
Aug 11, 2023 22.11 22.19 22.05 22.11 122,081 -0.19(-0.86%)
Aug 10, 2023 22.45 22.56 22.28 22.30 175,472 +0.08(+0.34%)
Aug 09, 2023 22.24 22.29 22.19 22.23 129,292 +0.10(+0.43%)
Aug 08, 2023 22.00 22.17 21.95 22.13 157,803 -0.16(-0.73%)
Aug 07, 2023 22.24 22.32 22.15 22.29 130,240 +0.14(+0.61%)
Aug 04, 2023 22.22 22.38 22.14 22.16 199,599 +0.10(+0.47%)
Aug 03, 2023 21.97 22.11 21.92 22.05 144,934 -0.05(-0.22%)
Aug 02, 2023 22.29 22.29 22.08 22.10 252,301 -0.47(-2.08%)
Aug 01, 2023 22.59 22.69 22.49 22.57 204,196 -0.33(-1.46%)
Jul 31, 2023 22.95 23.00 22.87 22.91 399,525 +0.02(+0.08%)
Jul 28, 2023 22.94 22.95 22.84 22.89 153,934 +0.06(+0.25%)
Jul 27, 2023 23.04 23.04 22.79 22.83 178,599 -0.15(-0.67%)
Jul 26, 2023 22.83 23.02 22.79 22.98 220,682 +0.04(+0.17%)
Jul 25, 2023 22.84 22.99 22.84 22.94 233,294 +0.17(+0.76%)
Jul 24, 2023 22.73 22.82 22.70 22.77 184,182 +0.00(+0.00%)
Jul 21, 2023 22.83 22.83 22.71 22.77 105,885 +0.02(+0.08%)
Jul 20, 2023 22.81 22.84 22.71 22.75 315,750 +0.11(+0.46%)
Jul 19, 2023 22.63 22.68 22.58 22.65 169,632 +0.03(+0.13%)
Jul 18, 2023 22.51 22.65 22.49 22.62 161,408 +0.13(+0.60%)
Jul 17, 2023 22.45 22.50 22.36 22.49 133,842 -0.05(-0.21%)
Jul 14, 2023 22.64 22.64 22.49 22.53 251,187 -0.10(-0.42%)
Jul 13, 2023 22.58 22.66 22.55 22.63 140,375 +0.31(+1.37%)
Jul 12, 2023 22.13 22.32 22.13 22.32 172,867 +0.50(+2.28%)
Jul 11, 2023 21.71 21.84 21.70 21.83 238,481 +0.20(+0.93%)
Jul 10, 2023 21.53 21.62 21.51 21.62 137,942 +0.04(+0.18%)
Jul 07, 2023 21.50 21.67 21.45 21.59 233,074 +0.12(+0.58%)
Jul 06, 2023 21.58 21.58 21.33 21.46 251,158 -0.38(-1.75%)
Jul 05, 2023 21.99 22.00 21.83 21.84 224,870 -0.31(-1.38%)
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.