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 (%)
Mar 27, 2024 24.65 24.79 24.64 24.79 178,570 +0.22(+0.90%)
Mar 26, 2024 24.69 24.69 24.55 24.57 142,012 -0.01(-0.04%)
Mar 25, 2024 24.51 24.63 24.50 24.58 119,743 +0.09(+0.37%)
Mar 22, 2024 24.58 24.58 24.49 24.49 228,835 -0.10(-0.41%)
Mar 21, 2024 24.61 24.72 24.58 24.59 159,501 -0.08(-0.32%)
Mar 20, 2024 24.39 24.70 24.39 24.67 162,460 +0.25(+1.02%)
Mar 19, 2024 24.38 24.46 24.34 24.42 231,954 +0.14(+0.58%)
Mar 18, 2024 24.36 24.38 24.26 24.28 256,096 -0.11(-0.45%)
Mar 15, 2024 24.46 24.46 24.30 24.39 112,357 +0.10(+0.40%)
Mar 14, 2024 24.49 24.49 24.20 24.29 152,124 -0.22(-0.89%)
Mar 13, 2024 24.42 24.56 24.42 24.51 185,447 +0.10(+0.41%)
Mar 12, 2024 24.36 24.41 24.26 24.41 161,370 +0.11(+0.45%)
Mar 11, 2024 24.25 24.32 24.16 24.30 249,273 -0.04(-0.16%)
Mar 08, 2024 24.43 24.46 24.31 24.34 209,574 +0.01(+0.04%)
Mar 07, 2024 24.27 24.37 24.27 24.33 234,268 +0.23(+0.95%)
Mar 06, 2024 24.10 24.17 24.06 24.10 140,969 +0.21(+0.87%)
Mar 05, 2024 23.88 23.97 23.83 23.90 119,036 +0.03(+0.12%)
Mar 04, 2024 23.84 23.91 23.81 23.87 186,230 -0.09(-0.37%)
Mar 01, 2024 23.95 23.98 23.77 23.96 163,679 +0.08(+0.33%)
Feb 29, 2024 23.97 24.00 23.79 23.88 339,056 +0.06(+0.25%)
Feb 28, 2024 23.85 23.86 23.80 23.82 151,005 -0.13(-0.54%)
Feb 27, 2024 23.92 23.96 23.90 23.95 127,486 +0.08(+0.33%)
Feb 26, 2024 23.93 23.95 23.82 23.87 175,551 -0.15(-0.62%)
Feb 23, 2024 23.98 24.05 23.98 24.01 135,644 +0.04(+0.17%)
Feb 22, 2024 23.96 24.00 23.90 23.98 126,665 +0.12(+0.50%)
Feb 21, 2024 23.82 23.88 23.77 23.86 155,755 +0.05(+0.21%)
Feb 20, 2024 23.89 23.89 23.77 23.81 198,849 +0.08(+0.33%)
Feb 16, 2024 23.72 23.82 23.64 23.73 175,546 +0.05(+0.21%)
Feb 15, 2024 23.44 23.68 23.44 23.68 181,671 +0.29(+1.23%)
Feb 14, 2024 23.33 23.42 23.30 23.39 168,827 +0.20(+0.86%)
Feb 13, 2024 23.32 23.37 23.10 23.19 388,782 -0.31(-1.31%)
Feb 12, 2024 23.40 23.55 23.40 23.50 193,711 +0.09(+0.38%)
Feb 09, 2024 23.42 23.43 23.29 23.41 199,467 -0.03(-0.13%)
Feb 08, 2024 23.51 23.51 23.35 23.44 255,120 -0.13(-0.55%)
Feb 07, 2024 23.62 23.62 23.52 23.57 329,200 -0.10(-0.42%)
Feb 06, 2024 23.49 23.69 23.49 23.67 193,682 +0.15(+0.63%)
Feb 05, 2024 23.51 23.56 23.40 23.52 229,729 -0.23(-0.96%)
Feb 02, 2024 23.81 23.81 23.66 23.75 164,734 -0.24(-0.99%)
Feb 01, 2024 23.82 24.00 23.80 23.98 154,510 +0.12(+0.50%)
Jan 31, 2024 24.14 24.15 23.82 23.87 301,800 -0.16(-0.66%)
Jan 30, 2024 24.00 24.05 23.90 24.02 239,271 -0.04(-0.16%)
Jan 29, 2024 23.98 24.07 23.88 24.06 218,050 +0.09(+0.37%)
Jan 26, 2024 24.03 24.03 23.94 23.98 161,255 +0.13(+0.54%)
Jan 25, 2024 23.87 23.87 23.74 23.85 284,611 +0.03(+0.13%)
Jan 24, 2024 23.91 24.00 23.82 23.82 197,449 +0.19(+0.80%)
Jan 23, 2024 23.63 23.68 23.56 23.63 224,748 -0.07(-0.29%)
Jan 22, 2024 23.71 23.75 23.66 23.70 133,980 +0.01(+0.04%)
Jan 19, 2024 23.64 23.70 23.53 23.69 152,789 +0.00(+0.00%)
Jan 18, 2024 23.60 23.70 23.54 23.69 211,388 +0.06(+0.25%)
Jan 17, 2024 23.63 23.63 23.49 23.63 314,894 -0.23(-0.96%)
Jan 16, 2024 23.98 23.98 23.80 23.86 198,308 -0.38(-1.56%)
Jan 12, 2024 24.32 24.38 24.20 24.23 264,449 +0.05(+0.21%)
Jan 11, 2024 24.27 24.27 23.98 24.18 200,504 -0.01(-0.04%)
Jan 10, 2024 24.19 24.24 24.16 24.19 254,616 -0.03(-0.12%)
Jan 09, 2024 24.29 24.29 24.18 24.22 244,376 -0.25(-1.01%)
Jan 08, 2024 24.40 24.50 24.29 24.47 233,926 +0.08(+0.33%)
Jan 05, 2024 24.40 24.56 24.32 24.39 197,796 +0.00(+0.00%)
Jan 04, 2024 24.35 24.45 24.34 24.39 160,990 +0.10(+0.41%)
Jan 03, 2024 24.25 24.33 24.13 24.29 318,598 -0.07(-0.29%)
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.