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 (%)
Mar 28, 2024 29.80 29.80 29.80 29.80 100 +0.17(+0.59%)
Mar 27, 2024 29.63 29.63 29.63 29.63 62 +0.51(+1.74%)
Mar 26, 2024 29.20 29.20 29.12 29.12 586 -0.02(-0.08%)
Mar 25, 2024 29.22 29.22 29.15 29.15 244 -0.00(-0.01%)
Mar 22, 2024 29.19 29.19 29.15 29.15 119 -0.25(-0.84%)
Mar 21, 2024 29.40 29.41 29.40 29.40 961 +0.32(+1.11%)
Mar 20, 2024 29.07 29.07 29.07 29.07 118 +0.37(+1.29%)
Mar 19, 2024 28.51 28.70 28.51 28.70 301 +0.25(+0.86%)
Mar 18, 2024 28.46 28.46 28.46 28.46 1 -0.05(-0.19%)
Mar 15, 2024 28.55 28.57 28.51 28.51 439 +0.03(+0.10%)
Mar 14, 2024 28.57 28.57 28.48 28.48 363 -0.37(-1.27%)
Mar 13, 2024 28.85 28.85 28.85 28.85 4 +0.07(+0.24%)
Mar 12, 2024 28.78 28.78 28.78 28.78 2 +0.11(+0.40%)
Mar 11, 2024 28.62 28.69 28.62 28.66 1,925 -0.08(-0.29%)
Mar 08, 2024 29.03 29.03 28.71 28.75 439 -0.13(-0.44%)
Mar 07, 2024 28.84 28.87 28.84 28.87 677 +0.24(+0.85%)
Mar 06, 2024 28.63 28.63 28.63 28.63 20 +0.14(+0.49%)
Mar 05, 2024 28.57 28.57 28.49 28.49 1,086 -0.02(-0.08%)
Mar 04, 2024 28.60 28.60 28.52 28.52 3,094 +0.13(+0.45%)
Mar 01, 2024 28.36 28.39 28.36 28.39 612 +0.14(+0.50%)
Feb 29, 2024 28.18 28.24 28.18 28.24 534 +0.16(+0.58%)
Feb 28, 2024 28.08 28.08 28.08 28.08 0 -0.03(-0.11%)
Feb 27, 2024 28.10 28.11 28.10 28.11 559 +0.09(+0.32%)
Feb 26, 2024 28.02 28.02 28.02 28.02 3 -0.04(-0.16%)
Feb 23, 2024 28.07 28.07 28.07 28.07 100 +0.07(+0.25%)
Feb 22, 2024 27.99 27.99 27.99 27.99 58 +0.32(+1.14%)
Feb 21, 2024 27.68 27.68 27.68 27.68 1 +0.06(+0.23%)
Feb 20, 2024 27.58 27.61 27.58 27.61 614 -0.21(-0.75%)
Feb 16, 2024 27.82 27.82 27.82 27.82 230 -0.10(-0.37%)
Feb 15, 2024 27.85 27.94 27.85 27.93 207,760 +0.41(+1.50%)
Feb 14, 2024 27.40 27.56 27.40 27.51 599 +0.31(+1.13%)
Feb 13, 2024 27.40 27.40 27.15 27.21 509 -0.72(-2.58%)
Feb 12, 2024 27.94 27.95 27.93 27.93 1,490 +0.28(+1.01%)
Feb 09, 2024 27.65 27.65 27.65 27.65 100 +0.18(+0.65%)
Feb 08, 2024 27.48 27.48 27.47 27.47 955 +0.25(+0.92%)
Feb 07, 2024 27.25 27.33 27.22 27.22 2,907 +0.12(+0.44%)
Feb 06, 2024 27.10 27.10 27.10 27.10 130 +0.12(+0.43%)
Feb 05, 2024 26.98 26.98 26.98 26.98 544 -0.34(-1.26%)
Feb 02, 2024 27.04 27.40 27.04 27.32 1,238 +0.06(+0.23%)
Feb 01, 2024 27.17 27.29 27.17 27.26 1,164 +0.26(+0.97%)
Jan 31, 2024 27.09 27.09 27.00 27.00 122 -0.51(-1.85%)
Jan 30, 2024 27.55 27.58 27.46 27.51 708 -0.01(-0.05%)
Jan 29, 2024 27.21 27.57 27.21 27.53 739 +0.18(+0.65%)
Jan 26, 2024 27.33 27.38 27.33 27.35 1,109 +0.06(+0.21%)
Jan 25, 2024 27.29 27.29 27.29 27.29 12 +0.16(+0.60%)
Jan 24, 2024 27.36 27.36 27.13 27.13 2,147 -0.16(-0.60%)
Jan 23, 2024 27.29 27.29 27.29 27.29 16 -0.13(-0.46%)
Jan 22, 2024 27.42 27.42 27.42 27.42 6 +0.35(+1.30%)
Jan 19, 2024 27.07 27.07 27.07 27.07 100 +0.20(+0.74%)
Jan 18, 2024 26.87 26.87 26.87 26.87 15 +0.22(+0.82%)
Jan 17, 2024 26.61 26.65 26.61 26.65 438 -0.17(-0.65%)
Jan 16, 2024 26.83 26.83 26.83 26.83 99 -0.16(-0.60%)
Jan 12, 2024 26.99 26.99 26.99 26.99 100 -0.03(-0.10%)
Jan 11, 2024 26.97 27.02 26.97 27.02 1,272 -0.08(-0.28%)
Jan 10, 2024 27.14 27.16 27.09 27.09 533 +0.05(+0.18%)
Jan 09, 2024 27.08 27.12 27.04 27.04 1,490 -0.17(-0.63%)
Jan 08, 2024 27.04 27.21 27.04 27.21 428 +0.34(+1.27%)
Jan 05, 2024 26.87 26.87 26.87 26.87 100 +0.07(+0.26%)
Jan 04, 2024 26.87 26.87 26.80 26.80 1,036 -0.05(-0.17%)
Jan 03, 2024 27.00 27.03 26.85 26.85 1,406 -0.58(-2.13%)
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.