Skip to main content

Xt S&P Midcap 400 ESG ETF (NY: MIDE )

28.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 28.48 28.66 28.48 28.66 2,504 -0.28(-0.96%)
Jun 24, 2024 29.03 29.04 28.94 28.94 1,401 +0.24(+0.82%)
Jun 21, 2024 28.58 28.73 28.58 28.70 544 +0.02(+0.08%)
Jun 20, 2024 28.61 28.68 28.60 28.68 700 -0.06(-0.22%)
Jun 18, 2024 28.70 28.78 28.70 28.74 917 +0.03(+0.12%)
Jun 17, 2024 28.67 28.71 28.67 28.71 337 +0.26(+0.91%)
Jun 14, 2024 28.45 28.45 28.45 28.45 123 -0.41(-1.42%)
Jun 13, 2024 28.61 28.86 28.61 28.86 2,685 -0.12(-0.40%)
Jun 12, 2024 28.88 28.97 28.88 28.97 573 +0.39(+1.35%)
Jun 11, 2024 28.51 28.59 28.51 28.59 2,633 -0.13(-0.45%)
Jun 10, 2024 28.72 28.72 28.72 28.72 111 +0.08(+0.28%)
Jun 07, 2024 28.63 28.64 28.63 28.64 206 -0.15(-0.52%)
Jun 06, 2024 28.78 28.79 28.78 28.79 328 -0.10(-0.34%)
Jun 05, 2024 28.81 28.89 28.81 28.89 15,420 +0.27(+0.94%)
Jun 04, 2024 28.86 28.86 28.62 28.62 536 -0.35(-1.20%)
Jun 03, 2024 28.95 28.97 28.95 28.97 36,654 -0.17(-0.58%)
May 31, 2024 28.79 29.14 28.79 29.14 16,040 +0.30(+1.05%)
May 30, 2024 28.82 28.83 28.82 28.83 696 +0.31(+1.09%)
May 29, 2024 28.56 28.56 28.52 28.52 179 -0.34(-1.18%)
May 28, 2024 29.01 29.01 28.86 28.86 690 -0.17(-0.60%)
May 24, 2024 29.03 29.03 29.03 29.03 0 +0.24(+0.82%)
May 23, 2024 28.81 28.81 28.80 28.80 1,506 -0.38(-1.30%)
May 22, 2024 29.23 29.23 29.12 29.18 411 -0.26(-0.88%)
May 21, 2024 29.38 29.44 29.36 29.44 329 -0.06(-0.21%)
May 20, 2024 29.50 29.50 29.47 29.50 301 +0.03(+0.12%)
May 17, 2024 29.44 29.46 29.43 29.46 1,856 +0.00(+0.01%)
May 16, 2024 29.58 29.58 29.46 29.46 1,901 -0.22(-0.75%)
May 15, 2024 29.62 29.68 29.62 29.68 442 +0.26(+0.90%)
May 14, 2024 29.38 29.42 29.32 29.42 27,064 +0.21(+0.71%)
May 13, 2024 29.23 29.27 29.21 29.21 12,198 -0.05(-0.17%)
May 10, 2024 29.26 29.26 29.26 29.26 0 +0.01(+0.02%)
May 09, 2024 29.20 29.26 29.20 29.26 1,037 +0.27(+0.94%)
May 08, 2024 29.06 29.06 28.98 28.98 393 -0.07(-0.23%)
May 07, 2024 29.05 29.05 29.05 29.05 70 +0.07(+0.24%)
May 06, 2024 28.98 28.98 28.98 28.98 160 +0.41(+1.44%)
May 03, 2024 28.60 28.62 28.57 28.57 28,523 +0.29(+1.03%)
May 02, 2024 28.23 28.29 28.22 28.28 908 +0.34(+1.21%)
May 01, 2024 27.94 27.94 27.94 27.94 83 +0.01(+0.04%)
Apr 30, 2024 27.93 27.93 27.93 27.93 11 -0.46(-1.62%)
Apr 29, 2024 28.39 28.39 28.39 28.39 155 +0.14(+0.50%)
Apr 26, 2024 28.24 28.24 28.24 28.24 100 +0.03(+0.10%)
Apr 25, 2024 28.21 28.21 28.21 28.21 5 -0.12(-0.43%)
Apr 24, 2024 28.40 28.40 28.25 28.34 913 -0.03(-0.09%)
Apr 23, 2024 28.42 28.42 28.36 28.36 218 +0.33(+1.17%)
Apr 22, 2024 28.18 28.18 28.04 28.04 395 +0.26(+0.93%)
Apr 19, 2024 27.78 27.78 27.78 27.78 100 +0.15(+0.55%)
Apr 18, 2024 27.58 27.63 27.58 27.63 1,654 -0.08(-0.28%)
Apr 17, 2024 27.82 27.82 27.71 27.71 2,402 -0.22(-0.77%)
Apr 16, 2024 27.96 27.98 27.92 27.92 1,063 -0.15(-0.55%)
Apr 15, 2024 28.08 28.08 28.08 28.08 21 -0.26(-0.93%)
Apr 12, 2024 28.34 28.34 28.34 28.34 267 -0.45(-1.56%)
Apr 11, 2024 28.79 28.79 28.79 28.79 0 -0.02(-0.08%)
Apr 10, 2024 28.79 28.81 28.79 28.81 345 -0.59(-1.99%)
Apr 09, 2024 29.31 29.40 29.31 29.40 681 +0.07(+0.25%)
Apr 08, 2024 29.33 29.33 29.33 29.33 92 +0.13(+0.44%)
Apr 05, 2024 29.20 29.20 29.20 29.20 100 +0.20(+0.69%)
Apr 04, 2024 29.00 29.00 29.00 29.00 5 -0.30(-1.03%)
Apr 03, 2024 29.30 29.30 29.30 29.30 48 +0.07(+0.25%)
Apr 02, 2024 29.23 29.23 29.23 29.23 17 -0.44(-1.48%)
Apr 01, 2024 29.67 29.67 29.67 29.67 159 -0.26(-0.86%)
Mar 28, 2024 29.92 29.92 29.92 29.92 100 +0.18(+0.59%)
Mar 27, 2024 29.75 29.75 29.75 29.75 62 +0.51(+1.74%)
Mar 26, 2024 29.32 29.32 29.24 29.24 584 -0.02(-0.08%)
Mar 25, 2024 29.33 29.33 29.26 29.26 243 -0.00(-0.01%)
Mar 22, 2024 29.30 29.30 29.27 29.27 119 -0.25(-0.84%)
Mar 21, 2024 29.52 29.53 29.51 29.51 957 +0.32(+1.11%)
Mar 20, 2024 29.19 29.19 29.19 29.19 118 +0.37(+1.29%)
Mar 19, 2024 28.63 28.82 28.63 28.82 300 +0.25(+0.86%)
Mar 18, 2024 28.57 28.57 28.57 28.57 1 -0.05(-0.19%)
Mar 15, 2024 28.66 28.69 28.63 28.63 437 +0.03(+0.10%)
Mar 14, 2024 28.68 28.68 28.60 28.60 362 -0.37(-1.27%)
Mar 13, 2024 28.96 28.96 28.96 28.96 4 +0.07(+0.24%)
Mar 12, 2024 28.90 28.90 28.90 28.90 2 +0.12(+0.40%)
Mar 11, 2024 28.73 28.81 28.73 28.78 1,918 -0.08(-0.29%)
Mar 08, 2024 29.15 29.15 28.82 28.86 437 -0.13(-0.44%)
Mar 07, 2024 28.96 28.99 28.96 28.99 674 +0.24(+0.85%)
Mar 06, 2024 28.75 28.75 28.75 28.75 20 +0.14(+0.48%)
Mar 05, 2024 28.69 28.69 28.60 28.61 1,082 -0.02(-0.08%)
Mar 04, 2024 28.71 28.71 28.63 28.63 3,081 +0.13(+0.45%)
Mar 01, 2024 28.47 28.50 28.47 28.50 609 +0.14(+0.50%)
Feb 29, 2024 28.29 28.36 28.29 28.36 532 +0.16(+0.58%)
Feb 28, 2024 28.20 28.20 28.20 28.20 0 -0.03(-0.11%)
Feb 27, 2024 28.22 28.23 28.22 28.23 557 +0.09(+0.32%)
Feb 26, 2024 28.14 28.14 28.14 28.14 3 -0.04(-0.16%)
Feb 23, 2024 28.18 28.18 28.18 28.18 100 +0.07(+0.25%)
Feb 22, 2024 28.11 28.11 28.11 28.11 58 +0.32(+1.14%)
Feb 21, 2024 27.79 27.79 27.79 27.79 1 +0.06(+0.23%)
Feb 20, 2024 27.69 27.73 27.69 27.73 611 -0.21(-0.75%)
Feb 16, 2024 27.94 27.94 27.94 27.94 229 -0.10(-0.37%)
Feb 15, 2024 27.97 28.05 27.97 28.04 206,917 +0.42(+1.50%)
Feb 14, 2024 27.51 27.67 27.51 27.62 597 +0.31(+1.13%)
Feb 13, 2024 27.51 27.51 27.26 27.32 506 -0.72(-2.58%)
Feb 12, 2024 28.06 28.07 28.04 28.04 1,484 +0.28(+1.01%)
Feb 09, 2024 27.76 27.76 27.76 27.76 100 +0.18(+0.65%)
Feb 08, 2024 27.59 27.59 27.58 27.58 951 +0.25(+0.92%)
Feb 07, 2024 27.36 27.44 27.33 27.33 2,895 +0.12(+0.44%)
Feb 06, 2024 27.21 27.21 27.21 27.21 129 +0.12(+0.43%)
Feb 05, 2024 27.09 27.09 27.09 27.09 542 -0.35(-1.26%)
Feb 02, 2024 27.15 27.51 27.15 27.44 1,233 +0.06(+0.23%)
Feb 01, 2024 27.28 27.40 27.28 27.37 1,159 +0.26(+0.97%)
Jan 31, 2024 27.20 27.20 27.11 27.11 121 -0.51(-1.85%)
Jan 30, 2024 27.66 27.69 27.57 27.62 706 -0.01(-0.05%)
Jan 29, 2024 27.32 27.68 27.32 27.64 736 +0.18(+0.65%)
Jan 26, 2024 27.44 27.49 27.44 27.46 1,105 +0.06(+0.21%)
Jan 25, 2024 27.40 27.40 27.40 27.40 12 +0.16(+0.60%)
Jan 24, 2024 27.47 27.47 27.24 27.24 2,138 -0.16(-0.60%)
Jan 23, 2024 27.40 27.40 27.40 27.40 16 -0.13(-0.46%)
Jan 22, 2024 27.53 27.53 27.53 27.53 6 +0.35(+1.30%)
Jan 19, 2024 27.18 27.18 27.18 27.18 100 +0.20(+0.74%)
Jan 18, 2024 26.98 26.98 26.98 26.98 15 +0.22(+0.82%)
Jan 17, 2024 26.71 26.76 26.71 26.76 436 -0.17(-0.65%)
Jan 16, 2024 26.94 26.94 26.94 26.94 99 -0.16(-0.60%)
Jan 12, 2024 27.10 27.10 27.10 27.10 100 -0.03(-0.10%)
Jan 11, 2024 27.08 27.13 27.08 27.13 1,267 -0.08(-0.28%)
Jan 10, 2024 27.25 27.27 27.20 27.20 531 +0.05(+0.18%)
Jan 09, 2024 27.19 27.23 27.15 27.15 1,484 -0.17(-0.63%)
Jan 08, 2024 27.15 27.32 27.15 27.32 426 +0.34(+1.27%)
Jan 05, 2024 26.98 26.98 26.98 26.98 100 +0.07(+0.26%)
Jan 04, 2024 26.98 26.98 26.91 26.91 1,031 -0.05(-0.17%)
Jan 03, 2024 27.11 27.14 26.96 26.96 1,401 -0.59(-2.13%)
Jan 02, 2024 27.55 27.55 27.54 27.54 1,449 -0.19(-0.69%)
Dec 29, 2023 27.80 27.81 27.68 27.74 2,193 -0.18(-0.64%)
Dec 28, 2023 28.30 28.30 27.92 27.92 4,429 -0.01(-0.03%)
Dec 27, 2023 27.96 27.97 27.92 27.92 1,140 -0.03(-0.10%)
Dec 26, 2023 27.84 27.95 27.84 27.95 324 +0.21(+0.77%)
Dec 22, 2023 27.83 27.84 27.74 27.74 5,752 +0.11(+0.41%)
Dec 21, 2023 27.48 27.63 27.48 27.63 402 +0.35(+1.28%)
Dec 20, 2023 27.73 27.77 27.28 27.28 3,361 -0.39(-1.42%)
Dec 19, 2023 27.64 27.67 27.64 27.67 220 +0.35(+1.27%)
Dec 18, 2023 27.36 27.36 27.32 27.32 853 +0.01(+0.02%)
Dec 15, 2023 28.09 28.09 27.28 27.32 3,765 -0.26(-0.96%)
Dec 14, 2023 27.58 27.58 27.58 27.58 21 +0.73(+2.73%)
Dec 13, 2023 26.16 26.85 26.07 26.85 4,183 +0.67(+2.54%)
Dec 12, 2023 26.32 26.32 26.18 26.18 1,084 -0.07(-0.27%)
Dec 11, 2023 26.25 26.25 26.25 26.25 65 +0.14(+0.55%)
Dec 08, 2023 26.02 26.11 26.02 26.11 408 +0.12(+0.47%)
Dec 07, 2023 25.94 25.99 25.94 25.99 498 +0.16(+0.61%)
Dec 06, 2023 25.97 25.97 25.83 25.83 375 -0.03(-0.11%)
Dec 05, 2023 25.87 25.87 25.86 25.86 447 -0.39(-1.47%)
Dec 04, 2023 26.17 26.25 26.17 26.25 168 +0.21(+0.80%)
Dec 01, 2023 25.72 26.04 25.72 26.04 5,241 +0.67(+2.64%)
Nov 30, 2023 25.37 25.37 25.37 25.37 399 +0.16(+0.65%)
Nov 29, 2023 25.21 25.21 25.21 25.21 493 +0.09(+0.35%)
Nov 28, 2023 25.12 25.12 25.12 25.12 6 -0.17(-0.67%)
Nov 27, 2023 25.33 25.35 25.29 25.29 1,345 -0.03(-0.12%)
Nov 24, 2023 25.32 25.32 25.32 25.32 101 +0.10(+0.39%)
Nov 22, 2023 25.25 25.25 25.21 25.22 434 +0.15(+0.59%)
Nov 21, 2023 25.14 25.14 25.07 25.07 810 -0.14(-0.55%)
Nov 20, 2023 25.21 25.21 25.21 25.21 2 +0.07(+0.29%)
Nov 17, 2023 25.14 25.14 25.14 25.14 101 +0.24(+0.95%)
Nov 16, 2023 24.83 24.90 24.83 24.90 1,651 -0.28(-1.12%)
Nov 15, 2023 25.24 25.24 25.18 25.18 266 +0.17(+0.66%)
Nov 14, 2023 25.02 25.02 25.02 25.02 28 +0.95(+3.97%)
Nov 13, 2023 24.07 24.10 24.06 24.06 1,224 +0.02(+0.07%)
Nov 10, 2023 24.00 24.05 24.00 24.05 151 +0.28(+1.20%)
Nov 09, 2023 23.76 23.76 23.76 23.76 92 -0.30(-1.24%)
Nov 08, 2023 24.07 24.07 24.06 24.06 203 -0.11(-0.45%)
Nov 07, 2023 24.17 24.17 24.17 24.17 174 -0.09(-0.36%)
Nov 06, 2023 24.26 24.26 24.26 24.26 79 -0.23(-0.95%)
Nov 03, 2023 24.49 24.49 24.49 24.49 101 +0.51(+2.13%)
Nov 02, 2023 23.98 23.98 23.98 23.98 46 +0.48(+2.03%)
Nov 01, 2023 23.26 23.50 23.26 23.50 767 +0.12(+0.51%)
Oct 31, 2023 23.29 23.41 23.21 23.38 1,350 +0.25(+1.09%)
Oct 30, 2023 23.09 23.13 23.09 23.13 1,356 +0.22(+0.97%)
Oct 27, 2023 22.91 22.91 22.91 22.91 0 -0.31(-1.33%)
Oct 26, 2023 23.22 23.22 23.22 23.22 7 +0.08(+0.36%)
Oct 25, 2023 23.11 23.15 23.11 23.13 6,388 -0.38(-1.63%)
Oct 24, 2023 23.48 23.52 23.48 23.52 108 +0.10(+0.42%)
Oct 23, 2023 23.42 23.42 23.42 23.42 101 -0.24(-1.01%)
Oct 20, 2023 23.66 23.66 23.66 23.66 157 -0.20(-0.86%)
Oct 19, 2023 23.86 23.86 23.86 23.86 155 -0.43(-1.77%)
Oct 18, 2023 24.41 24.41 24.29 24.29 224 -0.56(-2.24%)
Oct 17, 2023 24.85 24.85 24.85 24.85 102 +0.29(+1.20%)
Oct 16, 2023 24.55 24.55 24.55 24.55 110 +0.42(+1.73%)
Oct 13, 2023 24.13 24.13 24.13 24.13 101 -0.18(-0.72%)
Oct 12, 2023 24.31 24.31 24.31 24.31 0 -0.47(-1.89%)
Oct 11, 2023 24.78 24.78 24.78 24.78 44 +0.07(+0.29%)
Oct 10, 2023 24.81 24.81 24.71 24.71 211 +0.23(+0.93%)
Oct 09, 2023 24.48 24.48 24.48 24.48 2 +0.14(+0.58%)
Oct 06, 2023 24.34 24.34 24.34 24.34 101 +0.19(+0.78%)
Oct 05, 2023 24.13 24.15 24.13 24.15 147 -0.06(-0.25%)
Oct 04, 2023 24.21 24.21 24.21 24.21 46 +0.15(+0.62%)
Oct 03, 2023 24.35 24.35 24.04 24.06 1,067 -0.41(-1.68%)
Oct 02, 2023 24.47 24.47 24.47 24.47 21 -0.33(-1.34%)
Sep 29, 2023 24.96 24.96 24.81 24.81 1,175 -0.08(-0.34%)
Sep 28, 2023 24.70 24.91 24.70 24.89 2,206 +0.30(+1.21%)
Sep 27, 2023 24.76 24.76 24.59 24.59 3,332 +0.10(+0.39%)
Sep 26, 2023 24.51 24.51 24.50 24.50 2,339 -0.37(-1.48%)
Sep 25, 2023 24.83 24.86 24.86 24.86 234 +0.14(+0.58%)
Sep 22, 2023 24.72 24.72 24.72 24.72 101 -0.03(-0.11%)
Sep 21, 2023 24.89 24.93 24.75 24.75 370 -0.45(-1.78%)
Sep 20, 2023 25.31 25.31 25.20 25.20 350 -0.12(-0.48%)
Sep 19, 2023 25.32 25.32 25.32 25.32 228 -0.04(-0.15%)
Sep 18, 2023 25.36 25.38 25.36 25.36 644 -0.03(-0.10%)
Sep 15, 2023 25.38 25.38 25.38 25.38 180 -0.24(-0.93%)
Sep 14, 2023 25.62 25.62 25.62 25.62 4 +0.30(+1.20%)
Sep 13, 2023 25.41 25.41 25.32 25.32 473 -0.19(-0.73%)
Sep 12, 2023 25.50 25.50 25.50 25.50 0 -0.01(-0.05%)
Sep 11, 2023 25.51 25.51 25.51 25.51 200 +0.04(+0.17%)
Sep 08, 2023 25.52 25.52 25.47 25.47 133 -0.04(-0.17%)
Sep 07, 2023 25.51 25.51 25.51 25.51 62 -0.25(-0.95%)
Sep 06, 2023 25.76 25.76 25.75 25.76 663 -0.10(-0.38%)
Sep 05, 2023 25.97 25.97 25.86 25.86 557 -0.58(-2.20%)
Sep 01, 2023 26.44 26.44 26.44 26.44 101 +0.14(+0.54%)
Aug 31, 2023 26.24 26.30 26.24 26.30 28,788 +0.12(+0.47%)
Aug 30, 2023 26.22 26.22 26.18 26.18 565 +0.07(+0.28%)
Aug 29, 2023 26.01 26.10 26.01 26.10 463 +0.36(+1.38%)
Aug 28, 2023 25.75 25.75 25.75 25.75 0 +0.24(+0.94%)
Aug 25, 2023 25.45 25.51 25.45 25.51 525 +0.06(+0.23%)
Aug 24, 2023 25.54 25.54 25.45 25.45 2,270 -0.21(-0.84%)
Aug 23, 2023 25.65 25.66 25.65 25.66 487 +0.27(+1.06%)
Aug 22, 2023 25.36 25.39 25.36 25.39 1,453 -0.16(-0.62%)
Aug 21, 2023 25.47 25.55 25.39 25.55 1,827 +0.03(+0.10%)
Aug 18, 2023 25.53 25.53 25.53 25.53 158 +0.05(+0.20%)
Aug 17, 2023 25.69 25.70 25.48 25.48 20,574 -0.31(-1.19%)
Aug 16, 2023 25.81 25.81 25.78 25.78 931 -0.26(-0.99%)
Aug 15, 2023 26.18 26.18 26.04 26.04 592 -0.35(-1.31%)
Aug 14, 2023 26.31 26.38 26.31 26.38 1,927 +0.04(+0.15%)
Aug 11, 2023 26.35 26.35 26.35 26.35 101 -0.01(-0.03%)
Aug 10, 2023 26.40 26.40 26.35 26.35 126 -0.03(-0.11%)
Aug 09, 2023 26.61 26.61 26.38 26.38 7,353 -0.13(-0.49%)
Aug 08, 2023 26.21 26.51 26.21 26.51 1,266 -0.24(-0.90%)
Aug 07, 2023 26.64 26.75 26.64 26.75 1,011 +0.21(+0.80%)
Aug 04, 2023 26.54 26.54 26.54 26.54 101 -0.06(-0.24%)
Aug 03, 2023 26.61 26.62 26.60 26.60 1,075 -0.07(-0.28%)
Aug 02, 2023 26.68 26.68 26.68 26.68 27 -0.29(-1.08%)
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.