Skip to main content

Xt International Real Estate ETF (NY: HAUZ )

20.00 -0.23 (-1.14%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.68 23.00 22.68 22.96 69,378 +0.01(+0.04%)
May 30, 2019 23.00 23.02 22.91 22.95 39,458 -0.07(-0.30%)
May 29, 2019 22.78 23.31 22.78 23.02 43,520 -0.15(-0.64%)
May 28, 2019 23.12 23.98 23.09 23.17 83,820 -0.11(-0.49%)
May 24, 2019 23.22 23.28 23.22 23.28 30,672 +0.25(+1.07%)
May 23, 2019 23.00 23.05 23.00 23.04 32,114 -0.06(-0.26%)
May 22, 2019 23.15 23.15 23.03 23.10 34,208 -0.07(-0.32%)
May 21, 2019 23.16 23.17 23.12 23.17 2,220,808 +0.12(+0.53%)
May 20, 2019 23.09 23.09 23.05 23.05 122 +0.04(+0.18%)
May 17, 2019 23.01 23.01 23.01 23.01 121 -0.10(-0.43%)
May 16, 2019 23.02 23.22 23.02 23.11 2,434 +0.09(+0.39%)
May 15, 2019 22.95 23.02 22.95 23.02 1,034 +0.08(+0.35%)
May 14, 2019 22.95 22.95 22.94 22.94 619 +0.20(+0.89%)
May 13, 2019 22.78 22.78 22.70 22.73 3,408 -0.28(-1.20%)
May 10, 2019 23.02 23.02 23.01 23.01 365 +0.11(+0.47%)
May 09, 2019 22.90 22.90 22.90 22.90 0 +0.02(+0.09%)
May 08, 2019 22.88 22.88 22.88 22.88 365 +0.01(+0.02%)
May 07, 2019 22.83 22.90 22.83 22.88 1,095 -0.16(-0.71%)
May 06, 2019 23.04 23.04 23.04 23.04 59 -0.23(-1.01%)
May 03, 2019 23.28 23.28 23.27 23.27 1,947 +0.23(+0.99%)
May 02, 2019 23.09 23.09 23.05 23.05 121 +0.09(+0.38%)
May 01, 2019 23.18 23.23 22.96 22.96 1,338 -0.20(-0.86%)
Apr 30, 2019 23.16 23.16 23.16 23.16 0 -0.00(-0.00%)
Apr 29, 2019 23.22 23.22 23.16 23.16 1,588 -0.07(-0.32%)
Apr 26, 2019 23.23 23.23 23.23 23.23 121 +0.17(+0.73%)
Apr 25, 2019 22.90 23.23 22.88 23.07 1,465 -0.04(-0.16%)
Apr 24, 2019 23.10 23.10 23.10 23.10 1 -0.05(-0.22%)
Apr 23, 2019 23.10 23.15 23.10 23.15 121 +0.01(+0.04%)
Apr 22, 2019 23.14 23.14 23.14 23.14 243 +0.01(+0.05%)
Apr 18, 2019 23.25 23.25 23.13 23.13 608 -0.08(-0.34%)
Apr 17, 2019 23.21 23.21 23.21 23.21 2 -0.10(-0.44%)
Apr 16, 2019 23.43 23.43 23.31 23.31 499 +0.01(+0.03%)
Apr 15, 2019 23.31 23.31 23.31 23.31 0 -0.14(-0.59%)
Apr 12, 2019 23.45 23.45 23.45 23.45 0 +0.12(+0.52%)
Apr 11, 2019 23.32 23.32 23.32 23.32 92 -0.14(-0.58%)
Apr 10, 2019 23.42 23.46 23.40 23.46 466 +0.17(+0.72%)
Apr 09, 2019 23.29 23.29 23.29 23.29 0 -0.17(-0.72%)
Apr 08, 2019 23.47 23.47 23.46 23.46 354 -0.02(-0.08%)
Apr 05, 2019 23.45 23.48 23.45 23.48 852 -0.03(-0.12%)
Apr 04, 2019 23.50 23.52 23.49 23.51 719 -0.10(-0.44%)
Apr 03, 2019 23.61 23.61 23.61 23.61 0 +0.04(+0.15%)
Apr 02, 2019 23.58 23.58 23.58 23.58 20 -0.10(-0.41%)
Apr 01, 2019 23.67 23.67 23.67 23.67 24 +0.16(+0.68%)
Mar 29, 2019 23.51 23.51 23.51 23.51 0 +0.02(+0.08%)
Mar 28, 2019 23.50 23.56 23.49 23.49 486 +0.15(+0.64%)
Mar 27, 2019 23.35 23.35 23.11 23.35 1,290 -0.10(-0.42%)
Mar 26, 2019 23.44 23.44 23.44 23.44 0 +0.07(+0.30%)
Mar 25, 2019 23.37 23.37 23.37 23.37 4 +0.16(+0.71%)
Mar 22, 2019 23.21 23.21 23.21 23.21 0 -0.13(-0.54%)
Mar 21, 2019 23.78 23.78 23.30 23.34 1,121 -0.05(-0.19%)
Mar 20, 2019 22.98 23.39 22.98 23.38 611 +0.38(+1.64%)
Mar 19, 2019 23.00 23.00 22.95 23.00 971 -0.19(-0.83%)
Mar 18, 2019 23.17 23.20 23.14 23.20 531 +0.16(+0.70%)
Mar 15, 2019 22.76 23.20 22.71 23.04 2,799 +0.35(+1.52%)
Mar 14, 2019 22.76 22.76 22.69 22.69 121 -0.02(-0.11%)
Mar 13, 2019 22.70 22.72 22.70 22.72 154 +0.02(+0.10%)
Mar 12, 2019 22.69 22.69 22.69 22.69 19 -0.00(-0.01%)
Mar 11, 2019 22.70 22.70 22.70 22.70 42 +0.05(+0.24%)
Mar 08, 2019 22.64 22.64 22.64 22.64 0 -0.00(-0.02%)
Mar 07, 2019 22.66 22.66 22.65 22.65 183 -0.02(-0.09%)
Mar 06, 2019 22.51 22.68 22.51 22.67 662 +0.02(+0.08%)
Mar 05, 2019 22.77 22.77 22.65 22.65 1,095 -0.03(-0.12%)
Mar 04, 2019 22.68 22.68 22.68 22.68 0 -0.07(-0.29%)
Mar 01, 2019 22.79 22.79 22.74 22.74 121 +0.01(+0.05%)
Feb 28, 2019 22.73 22.73 22.73 22.73 0 -0.16(-0.70%)
Feb 27, 2019 22.89 22.89 22.89 22.89 0 -0.06(-0.27%)
Feb 26, 2019 22.95 22.95 22.95 22.95 176 -0.03(-0.13%)
Feb 25, 2019 23.06 23.06 22.98 22.98 222 +0.05(+0.20%)
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.