Skip to main content

Xt International Real Estate ETF (NY: HAUZ )

21.65 +0.08 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 20.06 20.12 20.01 20.10 65,161 -0.01(-0.03%)
Aug 30, 2023 20.12 20.19 20.07 20.10 42,565 +0.04(+0.22%)
Aug 29, 2023 19.73 20.11 19.73 20.06 55,947 +0.23(+1.14%)
Aug 28, 2023 19.67 19.83 19.67 19.83 52,648 +0.15(+0.75%)
Aug 25, 2023 19.61 19.71 19.51 19.68 39,433 +0.13(+0.65%)
Aug 24, 2023 19.62 19.70 19.52 19.55 50,059 -0.16(-0.80%)
Aug 23, 2023 19.50 19.71 19.50 19.71 77,654 +0.30(+1.57%)
Aug 22, 2023 19.55 19.55 19.32 19.41 87,317 +0.10(+0.51%)
Aug 21, 2023 19.50 19.50 19.24 19.31 78,208 -0.15(-0.76%)
Aug 18, 2023 19.37 19.50 19.36 19.46 422,134 -0.05(-0.25%)
Aug 17, 2023 19.59 19.64 19.45 19.51 75,531 -0.02(-0.10%)
Aug 16, 2023 19.55 19.68 19.49 19.53 127,763 -0.08(-0.40%)
Aug 15, 2023 19.61 19.70 19.56 19.60 103,136 -0.24(-1.19%)
Aug 14, 2023 19.81 19.91 19.76 19.84 101,687 -0.22(-1.08%)
Aug 11, 2023 20.01 20.16 20.01 20.06 52,208 -0.17(-0.83%)
Aug 10, 2023 20.26 20.46 20.22 20.22 40,484 +0.04(+0.19%)
Aug 09, 2023 20.27 20.27 20.12 20.18 35,903 +0.01(+0.05%)
Aug 08, 2023 20.05 20.23 20.05 20.17 52,858 -0.17(-0.82%)
Aug 07, 2023 20.27 20.37 20.24 20.34 41,982 +0.06(+0.29%)
Aug 04, 2023 20.35 20.45 20.22 20.28 46,010 -0.03(-0.15%)
Aug 03, 2023 20.20 20.35 20.13 20.31 61,122 +0.09(+0.44%)
Aug 02, 2023 20.23 20.39 20.16 20.22 44,333 -0.29(-1.39%)
Aug 01, 2023 20.73 20.74 20.46 20.51 52,371 -0.34(-1.65%)
Jul 31, 2023 20.78 21.09 20.78 20.85 59,736 -0.04(-0.19%)
Jul 28, 2023 21.01 21.01 20.84 20.89 45,103 -0.08(-0.37%)
Jul 27, 2023 21.16 21.21 20.80 20.97 60,763 +0.03(+0.14%)
Jul 26, 2023 20.65 20.95 20.65 20.94 46,863 +0.27(+1.28%)
Jul 25, 2023 20.63 20.78 20.63 20.68 50,943 -0.05(-0.26%)
Jul 24, 2023 20.58 20.73 20.57 20.73 45,817 +0.05(+0.26%)
Jul 21, 2023 20.56 20.84 20.56 20.68 50,707 -0.08(-0.38%)
Jul 20, 2023 20.71 20.77 20.67 20.75 42,558 -0.05(-0.24%)
Jul 19, 2023 20.72 20.91 20.70 20.80 52,829 +0.26(+1.24%)
Jul 18, 2023 20.48 20.63 20.46 20.55 54,587 -0.01(-0.05%)
Jul 17, 2023 20.47 20.65 20.47 20.56 43,700 +0.00(+0.00%)
Jul 14, 2023 20.59 20.84 20.54 20.56 42,254 -0.12(-0.57%)
Jul 13, 2023 20.60 20.81 20.56 20.68 42,975 +0.27(+1.30%)
Jul 12, 2023 20.37 20.56 20.36 20.41 39,906 +0.33(+1.67%)
Jul 11, 2023 19.94 20.16 19.90 20.08 58,770 +0.29(+1.49%)
Jul 10, 2023 19.79 19.89 19.68 19.78 60,904 -0.06(-0.30%)
Jul 07, 2023 19.61 19.85 19.61 19.84 51,404 +0.21(+1.05%)
Jul 06, 2023 19.79 19.79 19.57 19.63 118,740 -0.36(-1.82%)
Jul 05, 2023 19.91 20.15 19.91 20.00 206,464 +0.07(+0.35%)
Jul 03, 2023 19.87 20.00 19.87 19.93 153,718 +0.15(+0.75%)
Jun 30, 2023 19.74 19.97 19.74 19.78 59,698 +0.18(+0.90%)
Jun 29, 2023 19.63 19.65 19.54 19.60 76,658 -0.11(-0.55%)
Jun 28, 2023 19.78 19.79 19.68 19.71 52,915 +0.06(+0.30%)
Jun 27, 2023 19.58 19.73 19.56 19.65 762,795 +0.17(+0.86%)
Jun 26, 2023 19.42 19.63 19.38 19.49 123,623 +0.10(+0.51%)
Jun 23, 2023 19.58 19.59 19.35 19.39 106,127 -0.44(-2.20%)
Jun 22, 2023 19.87 19.94 19.68 19.82 69,047 -0.22(-1.11%)
Jun 21, 2023 20.05 20.10 19.93 20.05 55,264 -0.13(-0.67%)
Jun 20, 2023 20.11 20.25 19.96 20.18 61,616 -0.21(-1.04%)
Jun 16, 2023 20.47 20.54 20.39 20.39 49,805 -0.10(-0.47%)
Jun 15, 2023 20.24 20.49 20.24 20.49 79,587 +0.25(+1.23%)
Jun 14, 2023 20.27 20.41 20.15 20.24 68,409 +0.03(+0.15%)
Jun 13, 2023 20.22 20.27 20.10 20.21 40,700 +0.06(+0.29%)
Jun 12, 2023 20.35 20.35 20.05 20.15 45,416 -0.10(-0.48%)
Jun 09, 2023 20.19 20.33 20.17 20.25 84,437 +0.03(+0.14%)
Jun 08, 2023 20.24 20.24 20.06 20.22 45,320 +0.07(+0.33%)
Jun 07, 2023 20.20 20.28 20.06 20.15 57,988 -0.14(-0.67%)
Jun 06, 2023 20.20 20.31 19.97 20.29 60,890 +0.18(+0.91%)
Jun 05, 2023 20.15 20.16 19.92 20.10 64,049 -0.05(-0.24%)
Jun 02, 2023 20.12 20.17 20.00 20.15 55,809 +0.54(+2.75%)
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.