Skip to main content

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

28.84 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.00 26.00 26.00 26.00 138 -0.76(-2.85%)
Nov 29, 2021 26.76 26.76 26.76 26.76 180 +0.03(+0.10%)
Nov 26, 2021 26.73 26.73 26.73 26.73 103 -0.89(-3.21%)
Nov 24, 2021 27.64 27.64 27.62 27.62 106 -0.05(-0.17%)
Nov 23, 2021 27.59 27.67 27.57 27.67 511 +0.03(+0.09%)
Nov 22, 2021 27.84 27.84 27.64 27.64 574 +0.10(+0.35%)
Nov 19, 2021 27.56 27.56 27.55 27.55 219 -0.16(-0.57%)
Nov 18, 2021 27.70 27.71 27.70 27.71 261 -0.03(-0.11%)
Nov 17, 2021 27.66 27.74 27.65 27.74 1,356 -0.22(-0.79%)
Nov 16, 2021 27.96 27.96 27.96 27.96 55 -0.01(-0.02%)
Nov 15, 2021 27.96 27.96 27.96 27.96 73 +0.08(+0.30%)
Nov 12, 2021 27.88 27.88 27.88 27.88 103 +0.13(+0.45%)
Nov 11, 2021 27.75 27.75 27.75 27.75 20 +0.15(+0.56%)
Nov 10, 2021 27.60 27.60 27.60 27.60 0 -0.21(-0.76%)
Nov 09, 2021 27.75 27.81 27.75 27.81 370 -0.04(-0.15%)
Nov 08, 2021 27.88 27.88 27.85 27.85 231 +0.02(+0.09%)
Nov 05, 2021 27.83 27.83 27.80 27.83 1,487 +0.25(+0.92%)
Nov 04, 2021 27.80 27.80 27.57 27.57 277 -0.08(-0.29%)
Nov 03, 2021 27.66 27.66 27.66 27.66 0 +0.32(+1.17%)
Nov 02, 2021 27.34 27.34 27.34 27.34 174 +0.05(+0.20%)
Nov 01, 2021 27.24 27.28 27.24 27.28 551 +0.49(+1.82%)
Oct 29, 2021 26.79 26.79 26.79 26.79 103 +0.01(+0.05%)
Oct 28, 2021 26.71 26.78 26.71 26.78 104 +0.38(+1.42%)
Oct 27, 2021 26.40 26.40 26.40 26.40 118 -0.42(-1.58%)
Oct 26, 2021 27.13 26.83 26.83 0 -0.14(-0.53%)
Oct 25, 2021 27.06 27.06 26.97 26.97 168 +0.12(+0.45%)
Oct 22, 2021 26.89 26.89 26.85 26.85 360 +0.05(+0.18%)
Oct 21, 2021 26.69 26.80 26.69 26.80 153 +0.12(+0.44%)
Oct 20, 2021 26.73 26.73 26.69 26.69 280 +0.20(+0.76%)
Oct 19, 2021 26.48 26.48 26.48 26.48 103 +0.05(+0.19%)
Oct 18, 2021 26.42 26.43 26.42 26.43 1,718 +0.07(+0.25%)
Oct 15, 2021 26.37 26.37 26.37 26.37 103 +0.05(+0.21%)
Oct 14, 2021 26.31 26.31 26.31 26.31 107 +0.41(+1.57%)
Oct 13, 2021 25.69 25.91 25.69 25.91 2,711 +0.08(+0.32%)
Oct 12, 2021 25.85 25.85 25.82 25.82 1,241 +0.13(+0.49%)
Oct 11, 2021 25.70 25.70 25.70 25.70 171 -0.15(-0.57%)
Oct 08, 2021 25.86 25.86 25.84 25.84 750 -0.09(-0.35%)
Oct 07, 2021 26.09 26.09 25.93 25.93 129 +0.35(+1.37%)
Oct 06, 2021 25.58 25.58 25.58 25.58 2 -0.07(-0.28%)
Oct 05, 2021 25.67 25.69 25.66 25.66 780 +0.07(+0.27%)
Oct 04, 2021 25.63 25.63 25.59 25.59 367 -0.13(-0.52%)
Oct 01, 2021 25.63 25.80 25.63 25.72 548 +0.39(+1.56%)
Sep 30, 2021 25.52 25.53 25.33 25.33 551 -0.42(-1.64%)
Sep 29, 2021 25.72 25.75 25.72 25.75 141 +0.01(+0.05%)
Sep 28, 2021 25.73 25.73 25.73 25.73 0 -0.36(-1.36%)
Sep 27, 2021 26.21 26.21 26.09 26.09 702 +0.25(+0.96%)
Sep 24, 2021 25.84 25.84 25.84 25.84 103 -0.02(-0.09%)
Sep 23, 2021 25.87 25.87 25.87 25.87 1 +0.35(+1.37%)
Sep 22, 2021 25.48 25.63 25.48 25.52 1,127 +0.31(+1.25%)
Sep 21, 2021 25.25 25.25 25.20 25.20 105 -0.04(-0.17%)
Sep 20, 2021 25.18 25.24 24.98 25.24 2,393 -0.43(-1.69%)
Sep 17, 2021 25.68 25.68 25.68 25.68 463 -0.19(-0.74%)
Sep 16, 2021 25.95 25.95 25.87 25.87 119 -0.03(-0.12%)
Sep 15, 2021 25.90 25.90 25.90 25.90 28 +0.27(+1.07%)
Sep 14, 2021 25.70 25.76 25.62 25.62 452 -0.31(-1.18%)
Sep 13, 2021 25.93 25.93 25.93 25.93 38 +0.17(+0.64%)
Sep 10, 2021 25.90 26.05 25.76 25.76 1,101 -0.23(-0.89%)
Sep 09, 2021 26.02 26.09 26.00 26.00 2,074 -0.05(-0.20%)
Sep 08, 2021 26.02 26.07 26.01 26.05 1,122 -0.10(-0.37%)
Sep 07, 2021 26.23 26.23 26.15 26.15 274 -0.34(-1.28%)
Sep 03, 2021 26.65 26.65 26.47 26.48 2,508 -0.11(-0.42%)
Sep 02, 2021 26.68 26.68 26.60 26.60 195 +0.14(+0.53%)
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.