Skip to main content

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

26.57 -0.01 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.37 19.37 19.37 100,853 -0.12(-0.60%)
Dec 30, 2020 19.60 19.60 19.49 19.49 100,853 +0.03(+0.15%)
Dec 29, 2020 19.55 19.55 19.43 19.46 120,250 +0.15(+0.75%)
Dec 28, 2020 19.39 19.39 19.29 19.31 133,069 +0.14(+0.74%)
Dec 24, 2020 19.12 19.19 19.12 19.17 88,038 +0.01(+0.04%)
Dec 23, 2020 19.05 19.19 19.05 19.16 132,963 +0.23(+1.24%)
Dec 22, 2020 18.93 18.95 18.89 18.93 82,653 -0.06(-0.31%)
Dec 21, 2020 18.94 19.02 18.74 18.99 227,969 -0.30(-1.56%)
Dec 18, 2020 19.43 19.43 19.28 19.29 103,947 -0.10(-0.54%)
Dec 17, 2020 19.39 19.41 19.35 19.39 264,905 +0.11(+0.56%)
Dec 16, 2020 19.22 19.30 19.20 19.28 117,721 +0.17(+0.86%)
Dec 15, 2020 19.05 19.14 18.99 19.12 74,418 +0.09(+0.48%)
Dec 14, 2020 19.18 19.18 18.98 19.03 175,749 +0.01(+0.04%)
Dec 11, 2020 19.02 19.05 18.95 19.02 89,521 -0.20(-1.03%)
Dec 10, 2020 19.12 19.24 19.12 19.22 80,776 +0.12(+0.61%)
Dec 09, 2020 19.16 19.16 19.01 19.10 506,393 +0.03(+0.17%)
Dec 08, 2020 18.96 19.10 18.96 19.07 116,741 +0.05(+0.26%)
Dec 07, 2020 19.06 19.07 18.96 19.02 86,259 -0.06(-0.30%)
Dec 04, 2020 19.07 19.14 19.05 19.08 98,243 +0.11(+0.57%)
Dec 03, 2020 18.99 19.06 18.94 18.97 109,549 +0.07(+0.35%)
Dec 02, 2020 18.83 18.97 18.83 18.90 146,917 +0.03(+0.17%)
Dec 01, 2020 18.78 18.91 18.78 18.87 54,804 +0.32(+1.74%)
Nov 30, 2020 18.93 18.93 18.55 18.55 103,747 -0.50(-2.62%)
Nov 27, 2020 18.96 19.05 18.96 19.05 60,448 +0.00(+0.02%)
Nov 25, 2020 18.96 19.07 18.91 19.04 116,293 -0.04(-0.22%)
Nov 24, 2020 18.94 19.10 18.93 19.09 71,501 +0.33(+1.76%)
Nov 23, 2020 18.77 18.80 18.72 18.76 30,109 +0.05(+0.29%)
Nov 20, 2020 18.65 18.72 18.65 18.70 64,082 +0.03(+0.17%)
Nov 19, 2020 18.60 18.67 18.55 18.67 56,695 +0.08(+0.43%)
Nov 18, 2020 18.73 18.78 18.59 18.59 56,021 -0.07(-0.35%)
Nov 17, 2020 18.61 18.70 18.57 18.66 78,567 +0.08(+0.44%)
Nov 16, 2020 18.54 18.59 18.52 18.57 60,144 +0.18(+0.99%)
Nov 13, 2020 18.19 18.39 18.19 18.39 45,427 +0.31(+1.69%)
Nov 12, 2020 18.19 18.25 18.05 18.09 92,734 -0.35(-1.92%)
Nov 11, 2020 18.43 18.44 18.34 18.44 77,476 +0.12(+0.63%)
Nov 10, 2020 18.22 18.40 18.22 18.33 117,405 +0.47(+2.64%)
Nov 09, 2020 18.11 18.11 17.86 17.86 86,836 +0.64(+3.69%)
Nov 06, 2020 17.22 17.31 17.21 17.22 74,621 +0.04(+0.24%)
Nov 05, 2020 17.12 17.24 17.11 17.18 91,761 +0.22(+1.31%)
Nov 04, 2020 16.82 17.05 16.81 16.96 210,807 +0.13(+0.78%)
Nov 03, 2020 16.72 16.88 16.72 16.82 80,829 +0.42(+2.57%)
Nov 02, 2020 16.38 16.40 16.28 16.40 77,829 +0.27(+1.65%)
Oct 30, 2020 16.14 16.17 16.06 16.14 91,702 -0.05(-0.31%)
Oct 29, 2020 16.15 16.21 16.06 16.19 284,447 +0.09(+0.56%)
Oct 28, 2020 16.24 16.29 16.10 16.10 356,213 -0.58(-3.49%)
Oct 27, 2020 16.82 16.82 16.68 16.68 67,673 -0.25(-1.49%)
Oct 26, 2020 17.03 17.03 16.82 16.93 71,493 -0.17(-0.97%)
Oct 23, 2020 17.13 17.13 17.02 17.10 23,985 +0.12(+0.73%)
Oct 22, 2020 16.91 17.01 16.87 16.97 71,039 +0.01(+0.04%)
Oct 21, 2020 16.96 17.08 16.96 16.96 66,347 -0.02(-0.15%)
Oct 20, 2020 17.00 17.10 16.99 16.99 110,227 +0.06(+0.34%)
Oct 19, 2020 17.08 17.10 16.91 16.93 129,532 -0.08(-0.48%)
Oct 16, 2020 16.96 17.06 16.96 17.01 123,804 +0.07(+0.39%)
Oct 15, 2020 16.83 16.96 16.83 16.95 92,396 -0.26(-1.49%)
Oct 14, 2020 17.24 17.30 17.19 17.20 78,564 -0.02(-0.10%)
Oct 13, 2020 17.28 17.29 17.20 17.22 78,258 -0.21(-1.18%)
Oct 12, 2020 17.39 17.43 17.34 17.43 51,246 +0.08(+0.48%)
Oct 09, 2020 17.29 17.35 17.28 17.34 60,084 +0.12(+0.67%)
Oct 08, 2020 17.23 17.24 17.19 17.23 71,404 +0.07(+0.38%)
Oct 07, 2020 17.12 17.17 17.11 17.16 96,908 +0.13(+0.78%)
Oct 06, 2020 17.24 17.24 17.01 17.03 89,065 -0.16(-0.91%)
Oct 05, 2020 17.06 17.19 17.06 17.19 78,727 +0.26(+1.56%)
Oct 02, 2020 16.72 16.98 16.72 16.92 424,713 +0.07(+0.39%)
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.