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 (%)
May 31, 2024 28.67 29.02 28.67 29.02 16,105 +0.30(+1.05%)
May 30, 2024 28.70 28.72 28.70 28.72 699 +0.31(+1.09%)
May 29, 2024 28.44 28.44 28.41 28.41 180 -0.34(-1.18%)
May 28, 2024 28.89 28.89 28.74 28.74 693 -0.17(-0.60%)
May 24, 2024 28.92 28.92 28.92 28.92 0 +0.24(+0.82%)
May 23, 2024 28.70 28.70 28.68 28.68 1,512 -0.38(-1.30%)
May 22, 2024 29.11 29.11 29.00 29.06 413 -0.26(-0.88%)
May 21, 2024 29.27 29.32 29.25 29.32 330 -0.06(-0.21%)
May 20, 2024 29.39 29.39 29.35 29.38 302 +0.03(+0.12%)
May 17, 2024 29.33 29.35 29.32 29.34 1,864 +0.00(+0.01%)
May 16, 2024 29.46 29.46 29.34 29.34 1,909 -0.22(-0.75%)
May 15, 2024 29.50 29.56 29.50 29.56 444 +0.26(+0.90%)
May 14, 2024 29.26 29.30 29.21 29.30 27,174 +0.21(+0.71%)
May 13, 2024 29.11 29.15 29.09 29.09 12,248 -0.05(-0.17%)
May 10, 2024 29.14 29.14 29.14 29.14 0 +0.01(+0.02%)
May 09, 2024 29.08 29.14 29.08 29.14 1,041 +0.27(+0.94%)
May 08, 2024 28.94 28.94 28.87 28.87 395 -0.07(-0.23%)
May 07, 2024 28.93 28.93 28.93 28.93 70 +0.07(+0.24%)
May 06, 2024 28.86 28.86 28.86 28.86 161 +0.41(+1.44%)
May 03, 2024 28.48 28.50 28.45 28.45 28,639 +0.29(+1.03%)
May 02, 2024 28.11 28.18 28.10 28.16 911 +0.34(+1.21%)
May 01, 2024 27.82 27.82 27.82 27.82 83 +0.01(+0.04%)
Apr 30, 2024 27.81 27.81 27.81 27.81 11 -0.46(-1.62%)
Apr 29, 2024 28.27 28.27 28.27 28.27 156 +0.14(+0.50%)
Apr 26, 2024 28.13 28.13 28.13 28.13 100 +0.03(+0.10%)
Apr 25, 2024 28.10 28.10 28.10 28.10 5 -0.12(-0.43%)
Apr 24, 2024 28.28 28.28 28.13 28.22 916 -0.03(-0.09%)
Apr 23, 2024 28.30 28.30 28.25 28.25 219 +0.33(+1.17%)
Apr 22, 2024 28.07 28.07 27.92 27.92 397 +0.26(+0.93%)
Apr 19, 2024 27.67 27.67 27.67 27.67 100 +0.15(+0.55%)
Apr 18, 2024 27.47 27.52 27.47 27.52 1,661 -0.08(-0.28%)
Apr 17, 2024 27.71 27.71 27.59 27.59 2,412 -0.21(-0.77%)
Apr 16, 2024 27.85 27.87 27.81 27.81 1,068 -0.15(-0.55%)
Apr 15, 2024 27.96 27.96 27.96 27.96 21 -0.26(-0.93%)
Apr 12, 2024 28.23 28.23 28.23 28.23 269 -0.45(-1.56%)
Apr 11, 2024 28.67 28.67 28.67 28.67 0 -0.02(-0.08%)
Apr 10, 2024 28.67 28.70 28.67 28.70 346 -0.58(-1.99%)
Apr 09, 2024 29.19 29.28 29.19 29.28 684 +0.07(+0.25%)
Apr 08, 2024 29.21 29.21 29.21 29.21 92 +0.13(+0.44%)
Apr 05, 2024 29.08 29.08 29.08 29.08 100 +0.20(+0.69%)
Apr 04, 2024 28.88 28.88 28.88 28.88 5 -0.30(-1.03%)
Apr 03, 2024 29.18 29.18 29.18 29.18 48 +0.07(+0.25%)
Apr 02, 2024 29.11 29.11 29.11 29.11 17 -0.44(-1.48%)
Apr 01, 2024 29.55 29.55 29.55 29.55 160 -0.26(-0.86%)
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%)
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.