Skip to main content

Xt International Real Estate ETF (NY: HAUZ )

21.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.45 20.60 20.45 20.59 102,338 -0.06(-0.28%)
Dec 29, 2022 20.35 20.64 20.35 20.64 40,541 +0.46(+2.29%)
Dec 28, 2022 20.39 20.45 20.17 20.18 113,723 -0.21(-1.04%)
Dec 27, 2022 20.25 20.51 20.25 20.39 82,776 +0.08(+0.38%)
Dec 23, 2022 20.25 20.42 20.17 20.32 79,031 +0.06(+0.29%)
Dec 22, 2022 20.24 20.30 20.16 20.26 68,124 -0.11(-0.52%)
Dec 21, 2022 20.14 20.40 20.14 20.36 63,590 +0.26(+1.27%)
Dec 20, 2022 20.25 20.25 20.01 20.11 51,038 -0.19(-0.93%)
Dec 19, 2022 20.31 20.45 20.30 20.30 57,815 -0.12(-0.57%)
Dec 16, 2022 20.51 20.56 20.32 20.41 83,488 -0.15(-0.72%)
Dec 15, 2022 20.70 20.83 20.55 20.56 126,642 -0.49(-2.31%)
Dec 14, 2022 21.02 21.19 20.98 21.05 78,945 +0.10(+0.45%)
Dec 13, 2022 21.13 21.19 20.91 20.95 134,025 +0.40(+1.95%)
Dec 12, 2022 20.45 20.61 20.45 20.55 57,166 -0.13(-0.64%)
Dec 09, 2022 20.57 20.79 20.57 20.68 46,209 +0.05(+0.23%)
Dec 08, 2022 20.43 20.64 20.43 20.64 46,996 +0.21(+1.05%)
Dec 07, 2022 20.38 20.49 20.35 20.42 74,887 -0.05(-0.24%)
Dec 06, 2022 20.48 20.64 20.40 20.47 56,548 +0.02(+0.12%)
Dec 05, 2022 20.63 20.69 20.42 20.44 36,306 -0.24(-1.15%)
Dec 02, 2022 20.44 20.76 20.44 20.68 33,784 +0.01(+0.05%)
Dec 01, 2022 20.67 20.77 20.64 20.67 40,480 -0.02(-0.11%)
Nov 30, 2022 20.44 20.72 20.38 20.70 39,433 +0.27(+1.33%)
Nov 29, 2022 20.24 20.52 20.24 20.43 53,825 +0.12(+0.61%)
Nov 28, 2022 20.42 20.45 20.24 20.30 36,114 -0.18(-0.88%)
Nov 25, 2022 20.23 20.54 20.23 20.48 43,718 +0.33(+1.65%)
Nov 23, 2022 19.86 20.24 19.86 20.15 52,536 +0.03(+0.14%)
Nov 22, 2022 19.98 20.16 19.98 20.12 35,369 +0.06(+0.29%)
Nov 21, 2022 19.92 20.06 19.92 20.06 57,715 -0.11(-0.57%)
Nov 18, 2022 20.11 20.19 20.10 20.18 50,908 -0.04(-0.19%)
Nov 17, 2022 19.90 20.23 19.90 20.22 85,372 +0.09(+0.43%)
Nov 16, 2022 20.09 20.25 20.09 20.13 97,634 -0.28(-1.35%)
Nov 15, 2022 20.29 20.56 20.29 20.41 44,300 +0.10(+0.52%)
Nov 14, 2022 20.24 20.39 20.24 20.30 53,731 -0.15(-0.75%)
Nov 11, 2022 20.13 20.49 20.13 20.45 49,864 +0.46(+2.29%)
Nov 10, 2022 19.44 20.00 19.44 20.00 68,591 +1.08(+5.69%)
Nov 09, 2022 19.02 19.05 18.86 18.92 55,570 -0.13(-0.70%)
Nov 08, 2022 18.89 19.18 18.89 19.05 58,383 +0.15(+0.77%)
Nov 07, 2022 18.79 18.96 18.79 18.91 91,261 +0.05(+0.27%)
Nov 04, 2022 18.53 18.86 18.53 18.86 60,966 +0.64(+3.52%)
Nov 03, 2022 18.03 18.29 18.03 18.22 65,037 -0.26(-1.43%)
Nov 02, 2022 18.74 18.85 18.45 18.48 96,443 -0.20(-1.09%)
Nov 01, 2022 18.78 18.92 18.66 18.68 51,393 +0.28(+1.50%)
Oct 31, 2022 18.48 18.48 18.41 18.41 97,531 -0.27(-1.43%)
Oct 28, 2022 18.40 18.69 18.40 18.67 62,019 -0.04(-0.20%)
Oct 27, 2022 18.62 18.88 18.62 18.71 47,743 +0.04(+0.23%)
Oct 26, 2022 18.34 18.76 18.34 18.67 33,863 +0.23(+1.27%)
Oct 25, 2022 18.01 18.43 18.01 18.43 70,069 +0.50(+2.82%)
Oct 24, 2022 17.82 18.00 17.78 17.93 275,545 -0.30(-1.65%)
Oct 21, 2022 17.91 18.23 17.87 18.23 113,287 +0.08(+0.45%)
Oct 20, 2022 18.28 18.32 18.08 18.15 42,074 +0.16(+0.90%)
Oct 19, 2022 18.02 18.19 17.94 17.99 81,899 -0.34(-1.87%)
Oct 18, 2022 18.55 18.56 17.98 18.33 49,481 -0.05(-0.26%)
Oct 17, 2022 18.17 18.52 18.17 18.38 82,657 +0.46(+2.55%)
Oct 14, 2022 18.18 18.27 17.91 17.92 96,813 -0.28(-1.52%)
Oct 13, 2022 17.92 18.25 17.62 18.20 286,124 +0.19(+1.06%)
Oct 12, 2022 18.08 18.08 17.97 18.01 125,956 -0.13(-0.74%)
Oct 11, 2022 18.13 18.29 18.09 18.14 205,179 -0.17(-0.94%)
Oct 10, 2022 18.32 18.35 18.19 18.31 97,833 -0.11(-0.62%)
Oct 07, 2022 18.53 18.61 18.37 18.43 56,130 -0.30(-1.63%)
Oct 06, 2022 18.77 18.95 18.73 18.73 36,466 -0.19(-1.01%)
Oct 05, 2022 18.99 19.01 18.80 18.92 51,361 -0.37(-1.93%)
Oct 04, 2022 19.03 19.30 19.03 19.29 56,371 +0.47(+2.48%)
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.