Skip to main content

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

26.79 +0.22 (+0.83%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.25 21.30 21.23 21.25 133,498 +0.04(+0.20%)
May 27, 2021 21.27 21.28 21.17 21.20 161,588 +0.01(+0.04%)
May 26, 2021 21.25 21.25 21.20 21.20 113,803 -0.04(-0.20%)
May 25, 2021 21.36 21.36 21.23 21.24 121,198 -0.08(-0.40%)
May 24, 2021 21.33 21.36 21.30 21.32 86,185 +0.06(+0.28%)
May 21, 2021 21.35 21.35 21.22 21.26 79,617 -0.01(-0.04%)
May 20, 2021 21.13 21.30 21.11 21.27 101,057 +0.15(+0.72%)
May 19, 2021 21.12 21.19 20.99 21.12 142,396 -0.23(-1.07%)
May 18, 2021 21.46 21.46 21.35 21.35 111,836 -0.01(-0.04%)
May 17, 2021 21.25 21.36 21.20 21.36 158,409 +0.02(+0.08%)
May 14, 2021 21.22 21.36 21.22 21.34 179,323 +0.23(+1.08%)
May 13, 2021 20.95 21.12 20.95 21.11 124,706 +0.16(+0.77%)
May 12, 2021 21.09 21.15 20.90 20.95 160,923 -0.19(-0.88%)
May 11, 2021 21.09 21.16 21.02 21.14 145,310 -0.23(-1.07%)
May 10, 2021 21.44 21.53 21.36 21.36 205,144 +0.02(+0.08%)
May 07, 2021 21.22 21.38 21.22 21.35 141,089 +0.25(+1.20%)
May 06, 2021 20.88 21.09 20.88 21.09 95,333 +0.25(+1.18%)
May 05, 2021 20.80 20.87 20.73 20.85 154,847 +0.26(+1.27%)
May 04, 2021 20.65 20.65 20.46 20.59 225,250 -0.17(-0.81%)
May 03, 2021 20.65 20.76 20.65 20.76 160,385 +0.25(+1.24%)
Apr 30, 2021 20.68 20.70 20.48 20.50 137,498 -0.25(-1.18%)
Apr 29, 2021 20.81 20.81 20.65 20.75 142,576 -0.03(-0.12%)
Apr 28, 2021 20.66 20.82 20.66 20.77 97,488 +0.07(+0.33%)
Apr 27, 2021 20.66 20.70 20.65 20.70 212,620 -0.08(-0.41%)
Apr 26, 2021 20.76 20.81 20.76 20.79 158,091 +0.02(+0.08%)
Apr 23, 2021 20.66 20.81 20.65 20.77 191,455 +0.13(+0.61%)
Apr 22, 2021 20.76 20.76 20.58 20.65 152,260 -0.13(-0.61%)
Apr 21, 2021 20.58 20.78 20.56 20.77 242,623 +0.15(+0.74%)
Apr 20, 2021 20.74 20.74 20.55 20.62 210,419 -0.35(-1.65%)
Apr 19, 2021 21.00 21.00 20.90 20.97 173,492 +0.08(+0.36%)
Apr 16, 2021 20.83 20.90 20.77 20.89 154,419 +0.21(+1.02%)
Apr 15, 2021 20.62 20.68 20.60 20.68 141,901 +0.20(+0.99%)
Apr 14, 2021 20.53 20.54 20.45 20.48 142,593 -0.01(-0.04%)
Apr 13, 2021 20.44 20.49 20.40 20.49 102,755 +0.04(+0.21%)
Apr 12, 2021 20.43 20.48 20.41 20.44 158,271 -0.07(-0.33%)
Apr 09, 2021 20.46 20.54 20.45 20.51 232,871 -0.03(-0.12%)
Apr 08, 2021 20.50 20.59 20.50 20.54 103,292 +0.10(+0.50%)
Apr 07, 2021 20.43 20.49 20.41 20.43 114,129 +0.03(+0.12%)
Apr 06, 2021 20.39 20.42 20.34 20.41 210,794 -0.14(-0.70%)
Apr 05, 2021 20.47 20.55 20.39 20.55 220,453 +0.29(+1.42%)
Apr 01, 2021 20.21 20.27 20.13 20.27 506,447 +0.12(+0.59%)
Mar 31, 2021 20.19 20.22 20.13 20.15 306,844 -0.13(-0.62%)
Mar 30, 2021 20.27 20.31 20.22 20.27 110,630 -0.07(-0.33%)
Mar 29, 2021 20.29 20.36 20.24 20.34 127,627 +0.04(+0.21%)
Mar 26, 2021 20.18 20.30 20.10 20.30 101,289 +0.19(+0.92%)
Mar 25, 2021 20.01 20.11 19.93 20.11 111,159 +0.14(+0.72%)
Mar 24, 2021 20.00 20.09 19.95 19.97 158,184 -0.06(-0.30%)
Mar 23, 2021 20.17 20.18 20.02 20.03 178,355 -0.15(-0.75%)
Mar 22, 2021 20.16 20.24 20.11 20.18 184,952 -0.04(-0.21%)
Mar 19, 2021 20.20 20.26 20.08 20.22 148,265 +0.05(+0.25%)
Mar 18, 2021 20.15 20.34 20.13 20.17 385,610 -0.08(-0.41%)
Mar 17, 2021 20.15 20.31 20.08 20.26 344,198 +0.05(+0.25%)
Mar 16, 2021 20.21 20.21 20.13 20.21 443,889 +0.03(+0.12%)
Mar 15, 2021 20.15 20.19 20.03 20.18 99,252 -0.01(-0.04%)
Mar 12, 2021 20.01 20.21 20.01 20.19 117,942 +0.06(+0.29%)
Mar 11, 2021 20.11 20.20 20.09 20.13 151,340 +0.03(+0.17%)
Mar 10, 2021 20.06 20.12 20.01 20.10 124,200 +0.10(+0.50%)
Mar 09, 2021 20.06 20.06 19.95 20.00 104,117 +0.15(+0.76%)
Mar 08, 2021 19.73 19.95 19.73 19.85 239,519 +0.08(+0.38%)
Mar 05, 2021 19.72 19.79 19.56 19.77 152,990 +0.20(+1.03%)
Mar 04, 2021 19.76 19.85 19.50 19.57 151,843 -0.13(-0.68%)
Mar 03, 2021 19.75 19.79 19.62 19.70 174,284 -0.05(-0.25%)
Mar 02, 2021 19.75 19.85 19.72 19.75 90,414 +0.03(+0.17%)
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.