Skip to main content

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

24.43 -0.22 (-0.89%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.88 19.03 18.76 18.98 291,340 -0.21(-1.09%)
Jun 29, 2022 19.31 19.31 19.17 19.19 215,352 -0.03(-0.14%)
Jun 28, 2022 19.39 19.51 19.22 19.22 211,144 -0.04(-0.19%)
Jun 27, 2022 19.30 19.35 19.22 19.26 103,941 -0.05(-0.27%)
Jun 24, 2022 19.02 19.31 19.00 19.31 186,529 +0.51(+2.73%)
Jun 23, 2022 18.82 18.86 18.66 18.80 282,254 -0.12(-0.65%)
Jun 22, 2022 18.92 19.03 18.82 18.92 332,519 -0.20(-1.06%)
Jun 21, 2022 19.15 19.18 19.07 19.12 520,587 +0.21(+1.12%)
Jun 17, 2022 19.05 19.11 18.83 18.91 162,059 -0.22(-1.16%)
Jun 16, 2022 18.98 19.24 18.98 19.13 659,043 -0.27(-1.41%)
Jun 15, 2022 19.29 19.50 19.09 19.41 184,723 +0.40(+2.09%)
Jun 14, 2022 19.25 19.27 18.88 19.01 406,857 -0.22(-1.15%)
Jun 13, 2022 19.40 19.44 19.20 19.23 1,176,406 -0.54(-2.73%)
Jun 10, 2022 19.88 19.88 19.66 19.77 1,059,767 -0.44(-2.17%)
Jun 09, 2022 20.53 20.53 20.21 20.21 177,888 -0.41(-1.99%)
Jun 08, 2022 20.75 20.77 20.59 20.62 554,562 -0.32(-1.52%)
Jun 07, 2022 20.73 20.96 20.73 20.94 245,082 +0.10(+0.47%)
Jun 06, 2022 20.96 21.00 20.79 20.84 152,896 +0.07(+0.34%)
Jun 03, 2022 20.85 20.85 20.72 20.77 124,946 -0.21(-1.01%)
Jun 02, 2022 20.81 20.99 20.73 20.98 113,615 +0.34(+1.63%)
Jun 01, 2022 20.88 21.11 20.53 20.65 253,906 -0.08(-0.38%)
May 31, 2022 20.80 20.88 20.69 20.73 252,925 -0.16(-0.76%)
May 27, 2022 20.85 20.92 20.82 20.88 198,543 +0.04(+0.21%)
May 26, 2022 20.76 20.87 20.75 20.84 248,392 +0.13(+0.64%)
May 25, 2022 20.66 20.80 20.63 20.71 110,159 -0.02(-0.09%)
May 24, 2022 20.61 20.78 20.55 20.73 171,268 +0.09(+0.43%)
May 23, 2022 20.54 20.68 20.54 20.64 246,623 +0.32(+1.57%)
May 20, 2022 20.30 20.34 20.09 20.32 219,270 +0.24(+1.19%)
May 19, 2022 19.93 20.14 19.93 20.08 206,457 +0.11(+0.58%)
May 18, 2022 20.18 20.20 19.92 19.96 136,377 -0.32(-1.57%)
May 17, 2022 20.20 20.29 20.14 20.28 378,683 +0.33(+1.64%)
May 16, 2022 19.78 20.04 19.75 19.96 304,377 +0.18(+0.89%)
May 13, 2022 19.66 19.85 19.66 19.78 422,169 +0.29(+1.50%)
May 12, 2022 19.50 19.59 19.35 19.49 773,526 -0.09(-0.46%)
May 11, 2022 19.72 19.92 19.58 19.58 136,846 -0.13(-0.66%)
May 10, 2022 19.85 19.89 19.62 19.71 228,132 +0.09(+0.45%)
May 09, 2022 19.73 19.80 19.59 19.62 868,574 -0.38(-1.92%)
May 06, 2022 20.08 20.14 19.92 20.00 855,331 -0.10(-0.51%)
May 05, 2022 20.42 20.42 19.99 20.11 213,735 -0.65(-3.11%)
May 04, 2022 20.46 20.75 20.21 20.75 185,923 +0.31(+1.51%)
May 03, 2022 20.49 20.51 20.40 20.44 188,512 +0.14(+0.70%)
May 02, 2022 20.41 20.41 20.12 20.30 265,708 -0.08(-0.39%)
Apr 29, 2022 20.61 20.69 20.34 20.38 575,202 -0.21(-1.03%)
Apr 28, 2022 20.44 20.62 20.34 20.59 260,844 +0.16(+0.78%)
Apr 27, 2022 20.29 20.50 20.29 20.43 188,258 +0.23(+1.14%)
Apr 26, 2022 20.52 20.55 20.20 20.20 233,246 -0.42(-2.06%)
Apr 25, 2022 20.57 20.69 20.38 20.63 862,720 -0.11(-0.55%)
Apr 22, 2022 21.05 21.05 20.71 20.74 263,957 -0.30(-1.43%)
Apr 21, 2022 21.42 21.42 21.00 21.04 133,648 -0.35(-1.65%)
Apr 20, 2022 21.42 21.45 21.34 21.40 184,049 +0.06(+0.29%)
Apr 19, 2022 21.28 21.34 21.26 21.34 144,800 -0.06(-0.29%)
Apr 18, 2022 21.44 21.48 21.35 21.40 196,060 -0.08(-0.37%)
Apr 14, 2022 21.53 21.59 21.43 21.48 187,586 -0.03(-0.15%)
Apr 13, 2022 21.40 21.53 21.40 21.51 69,350 +0.16(+0.77%)
Apr 12, 2022 21.53 21.53 21.34 21.34 116,158 -0.13(-0.62%)
Apr 11, 2022 21.65 21.65 21.48 21.48 172,105 -0.15(-0.70%)
Apr 08, 2022 21.53 21.68 21.48 21.63 133,912 +0.13(+0.62%)
Apr 07, 2022 21.46 21.53 21.31 21.49 146,907 +0.07(+0.33%)
Apr 06, 2022 21.33 21.48 21.30 21.42 159,167 +0.04(+0.21%)
Apr 05, 2022 21.49 21.57 21.35 21.38 127,789 -0.17(-0.78%)
Apr 04, 2022 21.57 21.59 21.46 21.55 136,422 -0.06(-0.27%)
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.