Skip to main content

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

24.67 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.30 21.37 21.24 21.34 124,112 -0.10(-0.45%)
Jun 29, 2021 21.47 21.50 21.42 21.44 159,054 -0.05(-0.25%)
Jun 28, 2021 21.53 21.53 21.45 21.49 105,174 -0.06(-0.29%)
Jun 25, 2021 21.51 21.57 21.49 21.55 158,545 +0.06(+0.30%)
Jun 24, 2021 21.46 21.51 21.43 21.49 83,816 +0.10(+0.48%)
Jun 23, 2021 21.53 21.53 21.36 21.38 119,736 -0.10(-0.48%)
Jun 22, 2021 21.49 21.56 21.43 21.49 109,180 -0.07(-0.32%)
Jun 21, 2021 21.36 21.56 21.35 21.55 221,343 +0.27(+1.26%)
Jun 18, 2021 21.39 21.39 21.24 21.29 373,404 -0.41(-1.91%)
Jun 17, 2021 21.75 21.75 21.62 21.70 187,692 -0.16(-0.71%)
Jun 16, 2021 22.06 22.07 21.85 21.86 243,435 -0.16(-0.71%)
Jun 15, 2021 22.00 22.01 21.94 22.01 247,438 +0.04(+0.20%)
Jun 14, 2021 21.96 21.97 21.91 21.97 158,968 +0.01(+0.04%)
Jun 11, 2021 21.98 21.98 21.89 21.96 129,799 +0.03(+0.16%)
Jun 10, 2021 21.90 21.96 21.89 21.93 138,073 +0.05(+0.24%)
Jun 09, 2021 21.92 21.92 21.84 21.87 327,723 +0.02(+0.08%)
Jun 08, 2021 21.94 21.94 21.85 21.86 156,950 -0.05(-0.24%)
Jun 07, 2021 21.87 21.92 21.84 21.91 99,065 +0.11(+0.52%)
Jun 04, 2021 21.78 21.81 21.73 21.80 164,765 +0.14(+0.64%)
Jun 03, 2021 21.70 21.70 21.60 21.66 192,464 -0.10(-0.44%)
Jun 02, 2021 21.74 21.78 21.70 21.75 93,730 +0.05(+0.24%)
Jun 01, 2021 21.87 21.87 21.68 21.70 142,080 -0.03(-0.12%)
May 28, 2021 21.73 21.78 21.71 21.73 130,539 +0.04(+0.20%)
May 27, 2021 21.75 21.76 21.65 21.68 158,007 +0.01(+0.04%)
May 26, 2021 21.73 21.74 21.68 21.68 111,281 -0.04(-0.20%)
May 25, 2021 21.85 21.85 21.71 21.72 118,512 -0.09(-0.40%)
May 24, 2021 21.81 21.85 21.78 21.81 84,275 +0.06(+0.28%)
May 21, 2021 21.83 21.83 21.70 21.74 77,852 -0.01(-0.04%)
May 20, 2021 21.61 21.78 21.59 21.75 98,817 +0.16(+0.72%)
May 19, 2021 21.60 21.67 21.47 21.60 139,240 -0.23(-1.07%)
May 18, 2021 21.94 21.94 21.83 21.83 109,357 -0.01(-0.04%)
May 17, 2021 21.74 21.85 21.68 21.84 154,898 +0.02(+0.08%)
May 14, 2021 21.70 21.85 21.70 21.82 175,349 +0.23(+1.08%)
May 13, 2021 21.43 21.60 21.43 21.59 121,942 +0.16(+0.77%)
May 12, 2021 21.57 21.63 21.37 21.43 157,356 -0.19(-0.88%)
May 11, 2021 21.57 21.64 21.49 21.61 142,089 -0.23(-1.07%)
May 10, 2021 21.93 22.02 21.85 21.85 200,597 +0.02(+0.08%)
May 07, 2021 21.70 21.87 21.70 21.83 137,962 +0.26(+1.20%)
May 06, 2021 21.36 21.57 21.36 21.57 93,220 +0.25(+1.18%)
May 05, 2021 21.27 21.34 21.20 21.32 151,415 +0.27(+1.27%)
May 04, 2021 21.11 21.11 20.93 21.05 220,258 -0.17(-0.81%)
May 03, 2021 21.11 21.23 21.11 21.23 156,830 +0.26(+1.24%)
Apr 30, 2021 21.15 21.17 20.94 20.97 134,450 -0.25(-1.18%)
Apr 29, 2021 21.29 21.29 21.12 21.22 139,416 -0.03(-0.12%)
Apr 28, 2021 21.13 21.30 21.13 21.24 95,327 +0.07(+0.33%)
Apr 27, 2021 21.13 21.17 21.12 21.17 207,907 -0.09(-0.41%)
Apr 26, 2021 21.23 21.29 21.23 21.26 154,588 +0.02(+0.08%)
Apr 23, 2021 21.13 21.29 21.11 21.24 187,212 +0.13(+0.61%)
Apr 22, 2021 21.23 21.23 21.04 21.11 148,886 -0.13(-0.61%)
Apr 21, 2021 21.04 21.25 21.03 21.24 237,246 +0.16(+0.74%)
Apr 20, 2021 21.21 21.21 21.02 21.09 205,755 -0.35(-1.65%)
Apr 19, 2021 21.48 21.48 21.37 21.44 169,647 +0.08(+0.36%)
Apr 16, 2021 21.30 21.38 21.24 21.36 150,996 +0.22(+1.02%)
Apr 15, 2021 21.09 21.15 21.07 21.15 138,755 +0.21(+0.99%)
Apr 14, 2021 20.99 21.01 20.92 20.94 139,432 -0.01(-0.04%)
Apr 13, 2021 20.91 20.96 20.86 20.95 100,478 +0.04(+0.21%)
Apr 12, 2021 20.90 20.94 20.88 20.91 154,763 -0.07(-0.33%)
Apr 09, 2021 20.92 21.00 20.92 20.98 227,709 -0.03(-0.12%)
Apr 08, 2021 20.97 21.05 20.97 21.00 101,003 +0.10(+0.50%)
Apr 07, 2021 20.90 20.96 20.87 20.90 111,599 +0.03(+0.12%)
Apr 06, 2021 20.85 20.88 20.80 20.87 206,122 -0.15(-0.70%)
Apr 05, 2021 20.93 21.02 20.85 21.02 215,567 +0.29(+1.42%)
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.