Skip to main content

Xt S&P Midcap 400 ESG ETF (NY: MIDE )

28.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.01 22.01 21.94 21.94 504 -0.28(-1.28%)
Jun 29, 2022 22.17 22.22 22.17 22.22 301 -0.18(-0.80%)
Jun 28, 2022 22.40 22.40 22.40 22.40 3 -0.30(-1.31%)
Jun 27, 2022 22.74 22.74 22.70 22.70 129 +0.05(+0.23%)
Jun 24, 2022 22.64 22.64 22.64 22.64 102 +0.78(+3.58%)
Jun 23, 2022 21.87 21.87 21.86 21.86 949 +0.07(+0.31%)
Jun 22, 2022 21.84 21.84 21.78 21.79 1,707 -0.05(-0.21%)
Jun 21, 2022 21.93 21.93 21.84 21.84 166 +0.23(+1.07%)
Jun 17, 2022 21.72 21.72 21.61 21.61 305 +0.24(+1.13%)
Jun 16, 2022 21.30 21.37 21.30 21.37 553 -1.11(-4.94%)
Jun 15, 2022 22.46 22.48 22.46 22.48 410 +0.30(+1.36%)
Jun 14, 2022 22.28 22.28 22.02 22.18 1,200 -0.11(-0.47%)
Jun 13, 2022 22.49 22.49 22.28 22.28 2,091 -1.12(-4.78%)
Jun 10, 2022 23.40 23.40 23.40 23.40 0 -0.64(-2.65%)
Jun 09, 2022 24.35 24.35 24.04 24.04 2,637 -0.51(-2.07%)
Jun 08, 2022 24.58 24.58 24.55 24.55 3,504 -0.44(-1.75%)
Jun 07, 2022 24.94 24.98 24.94 24.98 668 +0.30(+1.19%)
Jun 06, 2022 24.79 24.80 24.69 24.69 285 +0.16(+0.66%)
Jun 03, 2022 24.53 24.53 24.53 24.53 103 -0.25(-1.00%)
Jun 02, 2022 24.74 24.77 24.74 24.77 183 +0.50(+2.05%)
Jun 01, 2022 24.28 24.28 24.28 24.28 49 -0.18(-0.73%)
May 31, 2022 24.64 24.64 24.46 24.46 1,252 -0.20(-0.80%)
May 27, 2022 24.65 24.65 24.65 24.65 103 +0.51(+2.09%)
May 26, 2022 24.14 24.15 24.14 24.15 394 +0.56(+2.39%)
May 25, 2022 23.58 23.58 23.58 23.58 87 +0.49(+2.13%)
May 24, 2022 22.95 23.09 22.95 23.09 149 -0.28(-1.18%)
May 23, 2022 23.37 23.37 23.37 23.37 23 +0.25(+1.10%)
May 20, 2022 22.81 23.12 22.81 23.12 106 -0.11(-0.45%)
May 19, 2022 23.18 23.22 23.18 23.22 728 -0.00(-0.01%)
May 18, 2022 23.75 23.75 23.22 23.22 305 -0.94(-3.90%)
May 17, 2022 23.92 24.17 23.92 24.17 2,936 +0.69(+2.94%)
May 16, 2022 23.50 23.50 23.48 23.48 2,395 -0.12(-0.50%)
May 13, 2022 23.62 23.66 23.60 23.60 1,298 +0.64(+2.78%)
May 12, 2022 23.01 23.01 22.67 22.96 1,837 +0.15(+0.66%)
May 11, 2022 22.81 22.81 22.81 22.81 126 -0.40(-1.74%)
May 10, 2022 23.31 23.31 23.21 23.21 1,007 -0.08(-0.34%)
May 09, 2022 23.29 23.29 23.29 23.29 75 -0.81(-3.37%)
May 06, 2022 24.10 24.10 24.10 24.10 103 -0.32(-1.29%)
May 05, 2022 24.35 24.42 24.35 24.42 345 -0.99(-3.91%)
May 04, 2022 25.41 25.41 25.41 25.41 85 +0.65(+2.61%)
May 03, 2022 24.86 24.86 24.77 24.77 446 +0.24(+0.96%)
May 02, 2022 24.11 24.53 24.11 24.53 2,498 +0.18(+0.73%)
Apr 29, 2022 24.52 24.52 24.35 24.35 29,095 -0.63(-2.53%)
Apr 28, 2022 24.93 24.98 24.93 24.98 1,542 +0.39(+1.60%)
Apr 27, 2022 24.59 24.59 24.59 24.59 1 +0.01(+0.04%)
Apr 26, 2022 24.58 24.58 24.58 24.58 66 -0.53(-2.12%)
Apr 22, 2022 25.11 46 -0.69(-2.69%)
Apr 21, 2022 26.32 26.34 25.81 25.81 1,731 -0.46(-1.74%)
Apr 20, 2022 26.37 26.37 26.26 26.26 318 +0.22(+0.85%)
Apr 19, 2022 26.04 26.04 26.04 26.04 73 +0.62(+2.42%)
Apr 18, 2022 25.54 25.54 25.33 25.43 439 -0.07(-0.28%)
Apr 14, 2022 25.51 25.51 25.50 25.50 624 -0.11(-0.41%)
Apr 13, 2022 25.60 25.60 25.60 25.60 870 +0.37(+1.46%)
Apr 12, 2022 25.23 25.23 25.23 25.23 7 +0.01(+0.03%)
Apr 11, 2022 25.41 25.41 25.23 25.23 492 -0.11(-0.44%)
Apr 08, 2022 25.34 25.34 25.34 25.34 0 -0.00(-0.02%)
Apr 07, 2022 25.34 25.34 25.34 25.34 15 -0.05(-0.21%)
Apr 06, 2022 25.54 25.54 25.40 25.40 238 -0.33(-1.27%)
Apr 05, 2022 25.91 25.94 25.72 25.72 2,218 -0.41(-1.59%)
Apr 04, 2022 26.17 26.17 26.14 26.14 263 -0.09(-0.33%)
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.