Skip to main content

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

28.59 -0.09 (-0.31%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.38 26.39 26.31 26.31 471 -0.07(-0.26%)
Aug 30, 2021 26.50 26.50 26.38 26.38 255 -0.13(-0.48%)
Aug 27, 2021 26.31 26.51 26.30 26.51 5,900 +0.51(+1.96%)
Aug 26, 2021 26.10 26.10 26.00 26.00 409 -0.22(-0.82%)
Aug 25, 2021 26.22 26.22 26.22 26.22 6 +0.16(+0.60%)
Aug 24, 2021 26.04 26.09 26.04 26.06 302 +0.23(+0.88%)
Aug 23, 2021 25.83 25.88 25.83 25.83 703 +0.22(+0.84%)
Aug 20, 2021 25.40 25.62 25.40 25.62 230 +0.31(+1.21%)
Aug 19, 2021 25.29 25.37 25.29 25.31 655 -0.25(-0.98%)
Aug 18, 2021 25.86 25.86 25.56 25.56 141 -0.23(-0.88%)
Aug 17, 2021 25.74 25.79 25.74 25.79 261 -0.30(-1.15%)
Aug 16, 2021 26.12 26.14 26.09 26.09 3,016 -0.03(-0.11%)
Aug 13, 2021 26.12 26.12 26.12 26.12 104 -0.09(-0.34%)
Aug 12, 2021 26.21 26.21 26.21 26.21 229 -0.03(-0.10%)
Aug 11, 2021 26.20 26.23 26.20 26.23 290 +0.24(+0.93%)
Aug 10, 2021 26.02 26.02 25.99 25.99 127 +0.11(+0.43%)
Aug 09, 2021 25.85 25.99 25.85 25.88 441 -0.11(-0.41%)
Aug 06, 2021 25.98 26.03 25.98 25.99 299 +0.14(+0.54%)
Aug 05, 2021 25.85 25.85 25.85 25.85 52 +0.18(+0.69%)
Aug 04, 2021 25.74 25.75 25.67 25.67 469 -0.25(-0.95%)
Aug 03, 2021 25.88 25.92 25.88 25.92 266 +0.16(+0.64%)
Aug 02, 2021 25.86 25.86 25.75 25.75 537 -0.10(-0.40%)
Jul 30, 2021 25.88 25.91 25.86 25.86 612 -0.03(-0.13%)
Jul 29, 2021 26.06 26.06 25.89 25.89 332 +0.27(+1.05%)
Jul 28, 2021 25.55 25.62 25.55 25.62 129 +0.20(+0.78%)
Jul 27, 2021 25.45 25.45 25.42 25.42 330 -0.13(-0.53%)
Jul 26, 2021 25.56 25.56 25.56 25.56 23 +0.04(+0.15%)
Jul 23, 2021 25.46 25.52 25.46 25.52 1,258 +0.20(+0.78%)
Jul 22, 2021 25.37 25.37 25.22 25.32 1,244 -0.24(-0.95%)
Jul 21, 2021 25.56 25.56 25.56 25.56 19 +0.31(+1.23%)
Jul 20, 2021 25.25 25.25 25.25 25.25 0 +0.69(+2.82%)
Jul 19, 2021 24.50 24.56 24.50 24.56 187 -0.47(-1.87%)
Jul 16, 2021 25.33 25.33 25.03 25.03 471 -0.30(-1.20%)
Jul 15, 2021 25.33 25.33 25.33 25.33 44 -0.08(-0.31%)
Jul 14, 2021 25.46 25.46 25.41 25.41 182 -0.15(-0.57%)
Jul 13, 2021 25.55 25.55 25.55 25.55 8 -0.39(-1.50%)
Jul 12, 2021 25.94 25.94 25.94 25.94 16 +0.07(+0.25%)
Jul 09, 2021 25.73 25.88 25.73 25.88 367 +0.60(+2.38%)
Jul 08, 2021 25.44 25.44 25.27 25.27 2,607 -0.35(-1.38%)
Jul 07, 2021 25.63 25.63 25.63 25.63 3 +0.05(+0.20%)
Jul 06, 2021 25.58 25.58 25.58 25.58 59 -0.28(-1.07%)
Jul 02, 2021 25.85 25.85 25.85 25.85 104 -0.05(-0.20%)
Jul 01, 2021 25.90 25.90 25.90 25.90 3 +0.20(+0.77%)
Jun 30, 2021 25.71 25.71 25.71 25.71 1 +0.05(+0.18%)
Jun 29, 2021 25.66 25.66 25.66 25.66 2 -0.05(-0.18%)
Jun 28, 2021 25.75 25.75 25.65 25.71 768 -0.29(-1.13%)
Jun 25, 2021 26.01 26.01 26.00 26.00 142 +0.26(+1.03%)
Jun 24, 2021 25.73 25.73 25.73 25.73 0 +0.25(+0.98%)
Jun 23, 2021 25.55 25.56 25.48 25.48 573 +0.04(+0.14%)
Jun 22, 2021 25.41 25.48 25.41 25.45 7,135 +0.04(+0.15%)
Jun 21, 2021 25.16 25.41 25.16 25.41 309 +0.55(+2.21%)
Jun 18, 2021 24.86 24.86 24.86 24.86 104 -0.45(-1.76%)
Jun 17, 2021 25.28 25.31 25.27 25.31 575 -0.45(-1.76%)
Jun 16, 2021 25.76 25.76 25.76 25.76 1,553 -0.17(-0.67%)
Jun 15, 2021 25.91 25.96 25.91 25.93 549 -0.01(-0.03%)
Jun 14, 2021 26.34 26.34 25.91 25.94 2,144 -0.28(-1.07%)
Jun 11, 2021 26.22 26.22 26.22 26.22 0 +0.17(+0.67%)
Jun 10, 2021 26.05 26.05 26.05 26.05 74 -0.02(-0.07%)
Jun 09, 2021 26.16 26.17 26.06 26.06 499 -0.16(-0.63%)
Jun 08, 2021 25.98 26.23 25.98 26.23 172 +0.25(+0.97%)
Jun 07, 2021 26.03 26.03 25.97 25.98 820 -0.03(-0.10%)
Jun 04, 2021 25.98 26.00 25.98 26.00 239 +0.13(+0.50%)
Jun 03, 2021 25.90 25.90 25.88 25.88 193 -0.10(-0.39%)
Jun 02, 2021 25.98 25.98 25.98 25.98 81 -0.16(-0.60%)
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.