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 (%)
Jul 31, 2024 30.55 30.55 30.55 30.55 624 +0.19(+0.61%)
Jul 30, 2024 30.23 30.37 30.23 30.37 1,594 +0.15(+0.49%)
Jul 29, 2024 30.22 30.22 30.22 30.22 232 -0.03(-0.09%)
Jul 26, 2024 30.25 30.25 30.25 30.25 100 +0.53(+1.78%)
Jul 25, 2024 29.72 29.72 29.72 29.72 2 +0.27(+0.90%)
Jul 24, 2024 29.45 29.45 29.45 29.45 30 -0.61(-2.03%)
Jul 23, 2024 30.06 30.06 30.06 30.06 46 +0.04(+0.14%)
Jul 22, 2024 29.65 30.02 29.65 30.02 1,806 +0.45(+1.53%)
Jul 19, 2024 29.57 29.57 29.57 29.57 100 -0.26(-0.86%)
Jul 18, 2024 30.27 30.27 29.81 29.82 335 -0.33(-1.09%)
Jul 17, 2024 30.29 30.29 30.15 30.15 353 -0.44(-1.42%)
Jul 16, 2024 30.59 30.59 30.59 30.59 353 +0.77(+2.59%)
Jul 15, 2024 29.81 29.82 29.81 29.82 641 +0.16(+0.55%)
Jul 12, 2024 29.65 29.65 29.65 29.65 100 +0.28(+0.96%)
Jul 11, 2024 29.31 29.37 29.31 29.37 431 +0.75(+2.62%)
Jul 10, 2024 28.62 28.62 28.62 28.62 1 +0.36(+1.26%)
Jul 09, 2024 28.32 28.32 28.26 28.26 434 -0.09(-0.32%)
Jul 08, 2024 28.53 28.53 28.36 28.36 211 +0.04(+0.15%)
Jul 05, 2024 28.31 28.31 28.31 28.31 152 -0.26(-0.91%)
Jul 03, 2024 28.57 28.57 28.57 28.57 342 +0.13(+0.45%)
Jul 02, 2024 28.36 28.45 28.36 28.44 331 +0.09(+0.33%)
Jul 01, 2024 28.44 28.44 28.35 28.35 550 -0.30(-1.06%)
Jun 28, 2024 28.66 28.66 28.65 28.65 144 +0.11(+0.39%)
Jun 27, 2024 28.39 28.54 28.39 28.54 1,703 +0.07(+0.24%)
Jun 26, 2024 28.39 28.47 28.37 28.47 2,481 -0.07(-0.25%)
Jun 25, 2024 28.37 28.54 28.37 28.54 2,514 -0.28(-0.96%)
Jun 24, 2024 28.91 28.92 28.82 28.82 1,406 +0.24(+0.82%)
Jun 21, 2024 28.46 28.61 28.46 28.58 546 +0.02(+0.08%)
Jun 20, 2024 28.49 28.56 28.48 28.56 703 -0.06(-0.22%)
Jun 18, 2024 28.58 28.67 28.58 28.62 920 +0.03(+0.12%)
Jun 17, 2024 28.55 28.59 28.55 28.59 338 +0.26(+0.91%)
Jun 14, 2024 28.33 28.33 28.33 28.33 123 -0.41(-1.42%)
Jun 13, 2024 28.49 28.74 28.49 28.74 2,696 -0.12(-0.40%)
Jun 12, 2024 28.76 28.86 28.76 28.86 575 +0.38(+1.35%)
Jun 11, 2024 28.39 28.47 28.39 28.47 2,644 -0.13(-0.45%)
Jun 10, 2024 28.60 28.60 28.60 28.60 111 +0.08(+0.28%)
Jun 07, 2024 28.51 28.52 28.51 28.52 207 -0.15(-0.52%)
Jun 06, 2024 28.66 28.67 28.66 28.67 329 -0.10(-0.34%)
Jun 05, 2024 28.69 28.77 28.69 28.77 15,482 +0.27(+0.94%)
Jun 04, 2024 28.74 28.74 28.50 28.50 539 -0.35(-1.20%)
Jun 03, 2024 28.83 28.85 28.83 28.85 36,803 -0.17(-0.58%)
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%)
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.