Skip to main content

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

30.57 -0.40 (-1.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 30.76 30.76 30.57 30.57 230 -0.40(-1.31%)
Oct 30, 2024 30.98 30.98 30.98 30.98 37 +0.01(+0.03%)
Oct 29, 2024 30.91 30.97 30.91 30.97 1,087 +0.04(+0.12%)
Oct 28, 2024 30.96 31.02 30.93 30.93 817 +0.32(+1.05%)
Oct 25, 2024 30.61 30.61 30.61 30.61 100 -0.28(-0.92%)
Oct 24, 2024 30.78 30.91 30.78 30.90 203 +0.07(+0.22%)
Oct 23, 2024 30.83 30.83 30.83 30.83 72 -0.17(-0.54%)
Oct 22, 2024 31.00 31.00 31.00 31.00 1 -0.18(-0.59%)
Oct 21, 2024 31.38 31.38 31.18 31.18 243 -0.44(-1.38%)
Oct 18, 2024 31.55 31.61 31.55 31.61 2,896 +0.02(+0.06%)
Oct 17, 2024 31.61 31.64 31.60 31.60 635 +0.04(+0.12%)
Oct 16, 2024 31.60 31.60 31.56 31.56 1,253 +0.26(+0.83%)
Oct 15, 2024 31.54 31.54 31.30 31.30 914 -0.01(-0.04%)
Oct 14, 2024 31.17 31.31 31.17 31.31 327 +0.14(+0.47%)
Oct 11, 2024 31.07 31.17 31.05 31.17 6,113 +0.52(+1.70%)
Oct 10, 2024 30.59 30.65 30.59 30.65 326 -0.16(-0.52%)
Oct 09, 2024 30.81 30.81 30.81 30.81 113 +0.20(+0.66%)
Oct 08, 2024 30.61 30.61 30.61 30.61 299 +0.02(+0.07%)
Oct 07, 2024 30.55 30.59 30.45 30.59 947 -0.20(-0.65%)
Oct 04, 2024 30.79 30.79 30.79 30.79 197 +0.26(+0.85%)
Oct 03, 2024 30.53 30.53 30.53 30.53 101 -0.04(-0.14%)
Oct 02, 2024 30.59 30.59 30.57 30.57 1,272 +0.02(+0.07%)
Oct 01, 2024 30.49 30.55 30.49 30.55 165 -0.32(-1.03%)
Sep 30, 2024 30.87 30.87 30.87 30.87 210 +0.04(+0.13%)
Sep 27, 2024 30.83 30.83 30.83 30.83 130 +0.05(+0.17%)
Sep 26, 2024 30.78 30.78 30.78 30.78 176 +0.27(+0.90%)
Sep 25, 2024 30.45 30.51 30.44 30.51 441 -0.29(-0.95%)
Sep 24, 2024 30.83 30.83 30.80 30.80 229 +0.04(+0.14%)
Sep 23, 2024 30.74 30.76 30.74 30.76 185 +0.15(+0.49%)
Sep 20, 2024 30.61 30.61 30.61 30.61 212 -0.24(-0.79%)
Sep 19, 2024 30.85 30.85 30.85 30.85 92 +0.55(+1.81%)
Sep 18, 2024 30.57 30.57 30.27 30.30 235 +0.03(+0.11%)
Sep 17, 2024 30.27 30.27 30.27 30.27 1 +0.12(+0.41%)
Sep 16, 2024 30.14 30.14 30.14 30.14 49 +0.25(+0.85%)
Sep 13, 2024 29.85 29.89 29.85 29.89 292 +0.55(+1.89%)
Sep 12, 2024 29.34 29.34 29.34 29.34 21 +0.23(+0.81%)
Sep 11, 2024 29.10 29.10 29.10 29.10 1 +0.14(+0.48%)
Sep 10, 2024 28.96 28.96 28.96 28.96 3 -0.08(-0.29%)
Sep 09, 2024 29.05 29.05 29.05 29.05 27 +0.15(+0.52%)
Sep 06, 2024 28.93 28.93 28.89 28.90 1,512 -0.35(-1.20%)
Sep 05, 2024 29.25 29.25 29.25 29.25 31 -0.29(-0.98%)
Sep 04, 2024 29.53 29.53 29.53 29.53 84 -0.06(-0.19%)
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.