Skip to main content

Xt MSCI EAFE High Dividend Yield Equity ETF (NY: HDEF )

24.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.25 17.33 17.18 17.19 73,965 -0.01(-0.07%)
Sep 29, 2020 17.20 17.24 17.12 17.20 95,224 -0.01(-0.07%)
Sep 28, 2020 17.20 17.21 17.14 17.21 143,684 +0.31(+1.85%)
Sep 25, 2020 16.76 16.92 16.68 16.90 125,679 -0.04(-0.25%)
Sep 24, 2020 16.93 17.03 16.83 16.94 147,367 +0.05(+0.28%)
Sep 23, 2020 17.12 17.12 16.89 16.90 66,168 -0.19(-1.11%)
Sep 22, 2020 17.09 17.10 16.94 17.09 122,176 -0.04(-0.25%)
Sep 21, 2020 17.15 17.15 16.98 17.13 372,148 -0.47(-2.69%)
Sep 18, 2020 17.76 17.76 17.53 17.60 106,608 -0.14(-0.76%)
Sep 17, 2020 17.65 17.77 17.65 17.74 69,583 -0.06(-0.33%)
Sep 16, 2020 17.85 17.90 17.77 17.79 34,459 -0.01(-0.05%)
Sep 15, 2020 17.87 17.89 17.80 17.80 61,797 +0.13(+0.71%)
Sep 14, 2020 17.77 17.77 17.68 17.68 43,765 +0.01(+0.05%)
Sep 11, 2020 17.67 17.73 17.60 17.67 60,354 +0.18(+1.00%)
Sep 10, 2020 17.79 17.79 17.49 17.49 82,977 -0.26(-1.46%)
Sep 09, 2020 17.72 17.81 17.68 17.75 52,278 +0.36(+2.06%)
Sep 08, 2020 17.41 17.56 17.39 17.39 79,909 -0.21(-1.19%)
Sep 04, 2020 17.61 17.66 17.33 17.60 107,894 +0.06(+0.33%)
Sep 03, 2020 17.85 17.87 17.50 17.54 53,260 -0.35(-1.96%)
Sep 02, 2020 17.80 17.90 17.77 17.90 46,939 +0.19(+1.09%)
Sep 01, 2020 17.70 17.79 17.65 17.70 67,264 -0.06(-0.33%)
Aug 31, 2020 17.83 17.85 17.70 17.76 66,048 -0.15(-0.84%)
Aug 28, 2020 17.90 17.91 17.83 17.91 63,946 +0.16(+0.89%)
Aug 27, 2020 17.93 17.93 17.70 17.75 66,438 -0.18(-1.02%)
Aug 26, 2020 17.87 17.98 17.87 17.94 146,054 +0.05(+0.28%)
Aug 25, 2020 17.98 18.00 17.80 17.89 87,345 -0.03(-0.14%)
Aug 24, 2020 17.92 17.92 17.84 17.91 87,697 +0.26(+1.47%)
Aug 21, 2020 17.57 17.66 17.54 17.65 63,347 -0.13(-0.70%)
Aug 20, 2020 17.68 17.80 17.64 17.78 130,224 -0.01(-0.04%)
Aug 19, 2020 17.94 17.95 17.79 17.79 55,451 -0.10(-0.57%)
Aug 18, 2020 17.96 17.96 17.86 17.89 51,362 +0.01(+0.04%)
Aug 17, 2020 17.88 17.92 17.86 17.88 45,564 +0.08(+0.43%)
Aug 14, 2020 17.76 17.85 17.76 17.80 60,833 -0.08(-0.42%)
Aug 13, 2020 17.98 18.02 17.85 17.88 54,458 -0.23(-1.25%)
Aug 12, 2020 18.04 18.18 18.03 18.10 61,956 +0.47(+2.65%)
Aug 11, 2020 17.87 17.90 17.64 17.64 51,997 +0.08(+0.43%)
Aug 10, 2020 17.48 17.56 17.48 17.56 66,581 +0.10(+0.57%)
Aug 07, 2020 17.35 17.46 17.35 17.46 45,744 -0.11(-0.62%)
Aug 06, 2020 17.46 17.60 17.44 17.57 51,055 +0.02(+0.10%)
Aug 05, 2020 17.61 17.67 17.54 17.55 33,140 +0.08(+0.48%)
Aug 04, 2020 17.32 17.48 17.32 17.47 36,735 +0.08(+0.43%)
Aug 03, 2020 17.22 17.39 17.22 17.39 49,622 +0.33(+1.96%)
Jul 31, 2020 17.28 17.33 16.96 17.06 57,360 -0.37(-2.11%)
Jul 30, 2020 17.31 17.43 17.14 17.43 82,976 -0.22(-1.23%)
Jul 29, 2020 17.57 17.68 17.54 17.65 70,113 +0.10(+0.57%)
Jul 28, 2020 17.55 17.61 17.54 17.54 38,960 -0.04(-0.24%)
Jul 27, 2020 17.53 17.61 17.53 17.59 61,958 +0.21(+1.20%)
Jul 24, 2020 17.36 17.44 17.36 17.38 142,981 -0.02(-0.10%)
Jul 23, 2020 17.49 17.54 17.37 17.39 93,029 -0.18(-1.05%)
Jul 22, 2020 17.54 17.59 17.54 17.58 34,264 +0.02(+0.10%)
Jul 21, 2020 17.62 17.66 17.56 17.56 53,493 -0.03(-0.14%)
Jul 20, 2020 17.53 17.59 17.50 17.59 50,218 +0.05(+0.29%)
Jul 17, 2020 17.50 17.57 17.49 17.54 52,330 +0.04(+0.24%)
Jul 16, 2020 17.46 17.58 17.46 17.49 63,844 -0.09(-0.52%)
Jul 15, 2020 17.59 17.67 17.51 17.59 78,886 +0.13(+0.76%)
Jul 14, 2020 17.18 17.47 17.18 17.45 31,605 +0.37(+2.15%)
Jul 13, 2020 17.29 17.37 17.05 17.09 651,471 -0.08(-0.44%)
Jul 10, 2020 17.02 17.17 17.02 17.16 87,178 +0.12(+0.70%)
Jul 09, 2020 17.24 17.24 16.96 17.04 55,633 -0.29(-1.64%)
Jul 08, 2020 17.15 17.34 17.14 17.33 90,158 +0.17(+1.01%)
Jul 07, 2020 17.29 17.34 17.15 17.15 70,732 -0.31(-1.77%)
Jul 06, 2020 17.46 17.51 17.42 17.46 93,591 +0.18(+1.06%)
Jul 02, 2020 17.34 17.37 17.23 17.28 51,971 +0.21(+1.22%)
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.