Skip to main content

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

28.48 -0.18 (-0.63%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.88 25.91 25.86 25.86 612 -0.03(-0.13%)
Jul 29, 2021 26.06 26.06 25.89 25.89 332 +0.27(+1.05%)
Jul 28, 2021 25.55 25.62 25.55 25.62 129 +0.20(+0.78%)
Jul 27, 2021 25.45 25.45 25.42 25.42 330 -0.14(-0.53%)
Jul 26, 2021 25.56 25.56 25.56 25.56 23 +0.04(+0.16%)
Jul 23, 2021 25.46 25.52 25.46 25.52 1,258 +0.20(+0.78%)
Jul 22, 2021 25.37 25.37 25.22 25.32 1,244 -0.24(-0.95%)
Jul 21, 2021 25.56 25.56 25.56 25.56 19 +0.31(+1.23%)
Jul 20, 2021 25.25 25.25 25.25 25.25 0 +0.69(+2.82%)
Jul 19, 2021 24.50 24.56 24.50 24.56 187 -0.47(-1.87%)
Jul 16, 2021 25.33 25.33 25.03 25.03 471 -0.30(-1.20%)
Jul 15, 2021 25.33 25.33 25.33 25.33 44 -0.08(-0.31%)
Jul 14, 2021 25.46 25.46 25.41 25.41 182 -0.15(-0.57%)
Jul 13, 2021 25.55 25.55 25.55 25.55 8 -0.39(-1.50%)
Jul 12, 2021 25.94 25.94 25.94 25.94 16 +0.07(+0.25%)
Jul 09, 2021 25.73 25.88 25.73 25.88 367 +0.60(+2.38%)
Jul 08, 2021 25.44 25.44 25.27 25.27 2,607 -0.35(-1.37%)
Jul 07, 2021 25.63 25.63 25.63 25.63 3 +0.05(+0.20%)
Jul 06, 2021 25.58 25.58 25.58 25.58 59 -0.28(-1.07%)
Jul 02, 2021 25.85 25.85 25.85 25.85 104 -0.05(-0.20%)
Jul 01, 2021 25.90 25.90 25.90 25.90 3 +0.20(+0.77%)
Jun 30, 2021 25.71 25.71 25.71 25.71 1 +0.05(+0.18%)
Jun 29, 2021 25.66 25.66 25.66 25.66 2 -0.05(-0.18%)
Jun 28, 2021 25.75 25.75 25.65 25.71 768 -0.29(-1.13%)
Jun 25, 2021 26.01 26.01 26.00 26.00 142 +0.26(+1.03%)
Jun 24, 2021 25.73 25.73 25.73 25.73 0 +0.25(+0.98%)
Jun 23, 2021 25.55 25.56 25.48 25.48 573 +0.04(+0.14%)
Jun 22, 2021 25.41 25.48 25.41 25.45 7,135 +0.04(+0.16%)
Jun 21, 2021 25.16 25.41 25.16 25.41 309 +0.55(+2.21%)
Jun 18, 2021 24.86 24.86 24.86 24.86 104 -0.45(-1.76%)
Jun 17, 2021 25.28 25.31 25.27 25.31 575 -0.45(-1.76%)
Jun 16, 2021 25.76 25.76 25.76 25.76 1,553 -0.17(-0.67%)
Jun 15, 2021 25.91 25.96 25.91 25.93 549 -0.01(-0.03%)
Jun 14, 2021 26.34 26.34 25.91 25.94 2,144 -0.28(-1.07%)
Jun 11, 2021 26.22 26.22 26.22 26.22 0 +0.17(+0.66%)
Jun 10, 2021 26.05 26.05 26.05 26.05 74 -0.02(-0.07%)
Jun 09, 2021 26.16 26.17 26.06 26.06 499 -0.16(-0.63%)
Jun 08, 2021 25.98 26.23 25.98 26.23 172 +0.25(+0.97%)
Jun 07, 2021 26.03 26.03 25.97 25.98 820 -0.03(-0.10%)
Jun 04, 2021 25.98 26.00 25.98 26.00 239 +0.13(+0.50%)
Jun 03, 2021 25.90 25.90 25.88 25.88 193 -0.10(-0.39%)
Jun 02, 2021 25.98 25.98 25.98 25.98 81 -0.16(-0.60%)
Jun 01, 2021 26.13 26.13 26.13 26.13 0 +0.18(+0.68%)
May 28, 2021 25.96 25.96 25.96 25.96 104 +0.00(+0.01%)
May 27, 2021 25.96 25.96 25.96 25.96 2 +0.21(+0.80%)
May 26, 2021 25.75 25.75 25.75 25.75 0 +0.24(+0.93%)
May 25, 2021 25.51 25.51 25.51 25.51 68 -0.19(-0.74%)
May 24, 2021 25.75 25.75 25.70 25.70 619 +0.11(+0.41%)
May 21, 2021 25.63 25.68 25.60 25.60 417 +0.10(+0.40%)
May 20, 2021 25.43 25.50 25.43 25.50 467 +0.08(+0.31%)
May 19, 2021 25.22 25.42 25.22 25.42 283 -0.25(-0.97%)
May 18, 2021 25.87 25.87 25.66 25.66 1,751 -0.27(-1.06%)
May 17, 2021 25.94 25.94 25.94 25.94 12 -0.01(-0.03%)
May 14, 2021 25.77 25.95 25.77 25.95 1,643 +0.45(+1.76%)
May 13, 2021 25.50 25.50 25.50 25.50 45 +0.43(+1.73%)
May 12, 2021 25.59 25.59 25.06 25.06 764 -0.75(-2.91%)
May 11, 2021 25.82 25.82 25.82 25.82 277 -0.26(-1.00%)
May 10, 2021 26.46 26.46 26.08 26.08 750 -0.26(-0.99%)
May 07, 2021 26.34 26.34 26.34 26.34 0 +0.30(+1.16%)
May 06, 2021 26.04 26.04 26.04 26.04 28 +0.09(+0.33%)
May 05, 2021 25.95 25.95 25.95 25.95 2 -0.03(-0.11%)
May 04, 2021 25.98 25.98 25.98 25.98 3 -0.05(-0.18%)
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.