Skip to main content

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

24.67 -0.12 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.36 21.40 21.31 21.33 216,135 -0.05(-0.25%)
Aug 30, 2021 21.35 21.41 21.33 21.38 117,713 +0.00(+0.00%)
Aug 27, 2021 21.21 21.40 21.21 21.38 114,431 +0.16(+0.75%)
Aug 26, 2021 21.26 21.30 21.21 21.23 168,706 -0.11(-0.54%)
Aug 25, 2021 21.31 21.38 21.29 21.34 102,362 -0.08(-0.37%)
Aug 24, 2021 21.39 21.48 21.38 21.42 107,108 -0.03(-0.12%)
Aug 23, 2021 21.41 21.49 21.38 21.44 143,085 +0.02(+0.08%)
Aug 20, 2021 21.27 21.44 21.27 21.43 173,857 +0.12(+0.58%)
Aug 19, 2021 21.25 21.34 21.23 21.30 196,068 -0.14(-0.66%)
Aug 18, 2021 21.51 21.59 21.44 21.44 99,284 -0.16(-0.73%)
Aug 17, 2021 21.62 21.65 21.51 21.60 140,724 -0.21(-0.97%)
Aug 16, 2021 21.74 21.81 21.67 21.81 117,754 -0.01(-0.07%)
Aug 13, 2021 21.77 21.85 21.77 21.83 92,148 +0.14(+0.63%)
Aug 12, 2021 21.69 21.72 21.67 21.69 136,825 -0.01(-0.04%)
Aug 11, 2021 21.65 21.73 21.64 21.70 217,647 +0.17(+0.78%)
Aug 10, 2021 21.46 21.53 21.45 21.53 175,657 +0.05(+0.25%)
Aug 09, 2021 21.50 21.51 21.46 21.48 97,145 +0.03(+0.12%)
Aug 06, 2021 21.50 21.52 21.44 21.45 129,086 -0.11(-0.49%)
Aug 05, 2021 21.58 21.61 21.54 21.56 121,581 +0.04(+0.16%)
Aug 04, 2021 21.65 21.71 21.52 21.52 150,215 -0.13(-0.61%)
Aug 03, 2021 21.59 21.68 21.53 21.66 160,305 +0.12(+0.57%)
Aug 02, 2021 21.61 21.65 21.53 21.53 136,165 +0.00(+0.00%)
Jul 30, 2021 21.58 21.62 21.52 21.53 181,983 -0.14(-0.65%)
Jul 29, 2021 21.68 21.72 21.66 21.67 110,592 +0.11(+0.53%)
Jul 28, 2021 21.44 21.59 21.44 21.56 374,168 +0.08(+0.37%)
Jul 27, 2021 21.40 21.52 21.37 21.48 956,876 -0.02(-0.08%)
Jul 26, 2021 21.41 21.50 21.41 21.50 155,558 +0.09(+0.41%)
Jul 23, 2021 21.38 21.47 21.37 21.41 95,324 +0.13(+0.62%)
Jul 22, 2021 21.33 21.33 21.23 21.28 101,464 -0.04(-0.20%)
Jul 21, 2021 21.18 21.34 21.18 21.32 111,675 +0.22(+1.04%)
Jul 20, 2021 20.92 21.12 20.92 21.10 145,216 +0.11(+0.50%)
Jul 19, 2021 21.09 21.13 20.91 21.00 489,519 -0.39(-1.81%)
Jul 16, 2021 21.52 21.52 21.37 21.38 146,970 -0.11(-0.53%)
Jul 15, 2021 21.50 21.53 21.42 21.50 125,953 -0.15(-0.69%)
Jul 14, 2021 21.61 21.67 21.61 21.65 130,069 +0.06(+0.28%)
Jul 13, 2021 21.64 21.69 21.57 21.59 152,251 -0.09(-0.41%)
Jul 12, 2021 21.61 21.69 21.59 21.67 134,499 +0.11(+0.49%)
Jul 09, 2021 21.49 21.57 21.41 21.57 133,089 +0.29(+1.36%)
Jul 08, 2021 21.26 21.30 21.14 21.28 266,558 -0.18(-0.82%)
Jul 07, 2021 21.39 21.51 21.38 21.45 153,261 +0.13(+0.62%)
Jul 06, 2021 21.47 21.47 21.28 21.32 191,930 -0.13(-0.61%)
Jul 02, 2021 21.37 21.45 21.31 21.45 99,015 +0.10(+0.45%)
Jul 01, 2021 21.31 21.37 21.29 21.36 178,570 +0.02(+0.08%)
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%)
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.