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 (%)
Apr 30, 2020 16.12 16.13 15.89 15.97 113,454 -0.39(-2.37%)
Apr 29, 2020 16.25 16.38 16.25 16.36 71,476 +0.48(+3.01%)
Apr 28, 2020 16.08 16.08 15.88 15.88 101,248 +0.15(+0.94%)
Apr 27, 2020 15.65 15.75 15.60 15.73 185,673 +0.19(+1.22%)
Apr 24, 2020 15.52 15.57 15.39 15.54 91,661 +0.17(+1.07%)
Apr 23, 2020 15.44 15.63 15.31 15.37 632,781 +0.00(+0.00%)
Apr 22, 2020 15.38 15.38 15.28 15.37 155,088 +0.26(+1.75%)
Apr 21, 2020 15.13 15.28 15.03 15.11 110,150 -0.32(-2.08%)
Apr 20, 2020 15.46 15.67 15.37 15.43 734,614 -0.27(-1.73%)
Apr 17, 2020 15.68 15.73 15.60 15.70 283,109 +0.40(+2.64%)
Apr 16, 2020 15.35 15.40 15.21 15.30 1,578,822 -0.02(-0.11%)
Apr 15, 2020 15.31 15.39 15.22 15.32 119,430 -0.45(-2.84%)
Apr 14, 2020 15.83 15.97 15.76 15.76 88,176 +0.16(+1.02%)
Apr 13, 2020 15.68 15.74 15.56 15.60 941,082 -0.17(-1.09%)
Apr 09, 2020 15.59 15.81 15.59 15.78 150,223 +0.38(+2.45%)
Apr 08, 2020 15.23 15.40 15.19 15.40 68,086 +0.17(+1.14%)
Apr 07, 2020 15.62 15.62 15.23 15.23 106,512 +0.04(+0.27%)
Apr 06, 2020 14.90 15.18 14.88 15.18 93,053 +0.72(+4.97%)
Apr 03, 2020 14.58 14.58 14.34 14.47 844,356 -0.41(-2.72%)
Apr 02, 2020 14.58 14.95 14.57 14.87 150,566 +0.23(+1.58%)
Apr 01, 2020 14.65 14.86 14.43 14.64 141,219 -0.56(-3.69%)
Mar 31, 2020 14.97 15.30 14.97 15.20 164,003 +0.02(+0.11%)
Mar 30, 2020 14.80 15.18 14.80 15.18 529,551 +0.31(+2.11%)
Mar 27, 2020 14.62 15.11 14.62 14.87 532,269 -0.52(-3.38%)
Mar 26, 2020 14.83 15.42 14.80 15.39 222,225 +0.68(+4.60%)
Mar 25, 2020 14.34 14.93 14.21 14.71 260,180 +0.54(+3.84%)
Mar 24, 2020 14.05 14.18 13.78 14.17 283,094 +1.21(+9.36%)
Mar 23, 2020 13.06 13.23 12.84 12.96 571,812 -0.17(-1.32%)
Mar 20, 2020 13.85 13.85 13.10 13.13 311,238 -0.22(-1.67%)
Mar 19, 2020 13.17 13.67 12.92 13.35 448,442 -0.03(-0.24%)
Mar 18, 2020 13.26 13.67 12.79 13.39 206,172 -0.76(-5.38%)
Mar 17, 2020 13.75 14.29 13.62 14.15 256,560 +0.66(+4.91%)
Mar 16, 2020 12.85 14.17 12.46 13.48 1,729,826 -1.60(-10.63%)
Mar 13, 2020 15.19 15.21 14.40 15.09 373,615 +0.68(+4.71%)
Mar 12, 2020 14.81 15.10 14.13 14.41 2,309,619 -1.77(-10.93%)
Mar 11, 2020 16.60 16.60 16.08 16.18 278,770 -0.84(-4.95%)
Mar 10, 2020 16.93 17.02 16.49 17.02 273,879 +0.60(+3.64%)
Mar 09, 2020 16.59 16.95 16.30 16.42 2,148,505 -1.51(-8.40%)
Mar 06, 2020 17.77 17.93 17.73 17.93 142,993 -0.25(-1.40%)
Mar 05, 2020 18.22 18.39 18.09 18.18 121,093 -0.52(-2.76%)
Mar 04, 2020 18.39 18.70 18.35 18.70 202,924 +0.70(+3.86%)
Mar 03, 2020 18.25 18.44 17.93 18.00 249,160 -0.20(-1.08%)
Mar 02, 2020 17.88 18.20 17.81 18.20 340,178 +0.29(+1.65%)
Feb 28, 2020 17.64 17.90 17.49 17.90 2,487,959 -0.20(-1.13%)
Feb 27, 2020 18.37 18.53 18.11 18.11 831,592 -0.53(-2.85%)
Feb 26, 2020 18.74 18.86 18.62 18.64 351,708 +0.08(+0.44%)
Feb 25, 2020 18.97 18.99 18.54 18.56 426,844 -0.44(-2.33%)
Feb 24, 2020 19.06 19.10 18.94 19.00 499,940 -0.69(-3.49%)
Feb 21, 2020 19.65 19.72 19.63 19.69 92,273 -0.01(-0.05%)
Feb 20, 2020 19.72 19.77 19.63 19.70 101,314 -0.14(-0.69%)
Feb 19, 2020 19.83 19.83 19.80 19.83 158,168 +0.07(+0.37%)
Feb 18, 2020 19.83 19.83 19.74 19.76 104,276 -0.08(-0.41%)
Feb 14, 2020 19.83 19.84 19.80 19.84 125,638 +0.07(+0.33%)
Feb 13, 2020 19.74 19.84 19.74 19.78 78,838 -0.14(-0.70%)
Feb 12, 2020 19.90 19.92 19.87 19.92 101,256 +0.09(+0.45%)
Feb 11, 2020 19.83 19.86 19.80 19.83 170,742 +0.15(+0.75%)
Feb 10, 2020 19.75 19.75 19.61 19.68 123,828 +0.06(+0.31%)
Feb 07, 2020 19.81 19.81 19.61 19.62 227,933 -0.21(-1.05%)
Feb 06, 2020 19.84 19.85 19.79 19.83 256,094 +0.04(+0.21%)
Feb 05, 2020 19.82 19.82 19.74 19.78 70,655 +0.14(+0.71%)
Feb 04, 2020 19.65 19.69 19.61 19.65 224,505 +0.24(+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.