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 (%)
Aug 30, 2024 30.13 30.44 30.13 30.44 199 +0.25(+0.83%)
Aug 29, 2024 30.44 30.44 30.19 30.19 454 +0.06(+0.18%)
Aug 28, 2024 30.13 30.13 30.13 30.13 1 -0.12(-0.38%)
Aug 27, 2024 30.25 30.25 30.25 30.25 29 -0.11(-0.35%)
Aug 26, 2024 30.36 30.36 30.36 30.36 66 -0.12(-0.39%)
Aug 23, 2024 30.44 30.47 30.44 30.47 2,337 +0.73(+2.44%)
Aug 22, 2024 29.84 29.84 29.75 29.75 149 -0.20(-0.68%)
Aug 21, 2024 29.71 29.96 29.71 29.95 478 +0.37(+1.25%)
Aug 20, 2024 29.76 29.76 29.58 29.58 323 -0.24(-0.79%)
Aug 19, 2024 29.67 29.82 29.67 29.82 1,267 +0.27(+0.90%)
Aug 16, 2024 29.60 29.60 29.45 29.55 1,413 +0.04(+0.15%)
Aug 15, 2024 29.60 29.60 29.45 29.51 3,967 +0.47(+1.62%)
Aug 14, 2024 28.90 29.04 28.90 29.04 205 +0.05(+0.19%)
Aug 13, 2024 28.99 28.99 28.99 28.99 503 +0.44(+1.55%)
Aug 12, 2024 28.62 28.62 28.55 28.55 689 -0.21(-0.74%)
Aug 09, 2024 28.70 28.76 28.68 28.76 1,056 +0.04(+0.15%)
Aug 08, 2024 28.74 28.74 28.72 28.72 193 +0.50(+1.77%)
Aug 07, 2024 28.22 28.34 28.21 28.22 7,021 -0.22(-0.76%)
Aug 06, 2024 28.43 28.43 28.43 28.43 162 +0.25(+0.89%)
Aug 05, 2024 28.18 28.18 28.18 28.18 0 -0.80(-2.75%)
Aug 02, 2024 29.00 29.00 28.98 28.98 639 -0.87(-2.92%)
Aug 01, 2024 29.91 29.91 29.72 29.85 1,304 -0.70(-2.30%)
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%)
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.