Skip to main content

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

28.77 +0.11 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 23.60 23.60 23.57 23.57 418 -0.36(-1.50%)
May 30, 2023 23.92 23.96 23.92 23.93 475 -0.05(-0.23%)
May 26, 2023 23.95 23.98 23.95 23.98 182 +0.24(+1.03%)
May 25, 2023 23.74 23.74 23.74 23.74 91 -0.02(-0.07%)
May 24, 2023 23.84 23.84 23.72 23.75 299 -0.26(-1.07%)
May 23, 2023 24.32 24.32 24.01 24.01 356 -0.21(-0.86%)
May 22, 2023 24.25 24.25 24.22 24.22 197 +0.12(+0.49%)
May 19, 2023 24.06 24.10 24.05 24.10 4,261 -0.15(-0.60%)
May 18, 2023 24.25 24.25 24.25 24.25 315 +0.24(+0.98%)
May 17, 2023 24.01 24.01 24.01 24.01 193 +0.43(+1.83%)
May 16, 2023 23.73 23.73 23.58 23.58 344 -0.35(-1.48%)
May 15, 2023 23.99 24.00 23.93 23.93 509 +0.20(+0.83%)
May 12, 2023 23.67 23.74 23.67 23.74 376 +0.00(+0.00%)
May 11, 2023 23.74 23.74 23.74 23.74 177 -0.16(-0.65%)
May 10, 2023 23.79 23.90 23.79 23.89 474 +0.00(+0.00%)
May 09, 2023 24.04 24.04 23.89 23.89 574 -0.09(-0.37%)
May 08, 2023 24.07 24.07 23.98 23.98 855 -0.11(-0.46%)
May 05, 2023 24.05 24.11 24.02 24.09 1,316 +0.58(+2.48%)
May 04, 2023 23.51 23.51 23.51 23.51 231 -0.41(-1.72%)
May 03, 2023 23.92 23.92 23.92 23.92 169 -0.18(-0.75%)
May 02, 2023 24.11 24.11 24.11 24.11 339 -0.32(-1.31%)
May 01, 2023 24.49 24.49 24.42 24.42 599 +0.00(+0.00%)
Apr 28, 2023 24.48 24.48 24.42 24.42 1,417 +0.21(+0.85%)
Apr 27, 2023 24.27 24.27 24.22 24.22 439 +0.32(+1.36%)
Apr 26, 2023 23.89 23.89 23.89 23.89 231 -0.19(-0.77%)
Apr 25, 2023 24.21 24.21 24.08 24.08 688 -0.45(-1.84%)
Apr 24, 2023 24.53 24.53 24.53 24.53 193 +0.02(+0.08%)
Apr 21, 2023 24.51 24.51 24.51 24.51 2,818 -0.08(-0.33%)
Apr 20, 2023 24.59 24.59 24.59 24.59 166 -0.10(-0.39%)
Apr 19, 2023 24.72 24.72 24.69 24.69 822 +0.04(+0.18%)
Apr 18, 2023 24.65 24.65 24.65 24.65 99 -0.01(-0.02%)
Apr 17, 2023 24.61 24.65 24.61 24.65 210 +0.21(+0.85%)
Apr 14, 2023 24.44 24.44 24.44 24.44 143 -0.10(-0.42%)
Apr 13, 2023 24.40 24.55 24.40 24.55 404 +0.17(+0.69%)
Apr 12, 2023 24.38 24.38 24.38 24.38 180 -0.16(-0.67%)
Apr 11, 2023 24.54 24.54 24.54 24.54 269 +0.21(+0.85%)
Apr 10, 2023 24.28 24.34 24.28 24.34 1,810 +0.30(+1.23%)
Apr 06, 2023 24.09 24.09 24.04 24.04 564 -0.04(-0.18%)
Apr 05, 2023 24.20 24.20 24.02 24.08 3,839 -0.18(-0.73%)
Apr 04, 2023 24.26 24.26 24.26 24.26 294 -0.48(-1.93%)
Apr 03, 2023 24.65 24.74 24.65 24.74 1,093 -0.03(-0.11%)
Mar 31, 2023 24.77 24.77 24.77 24.77 130 +0.36(+1.49%)
Mar 30, 2023 24.39 24.40 24.38 24.40 1,266 +0.15(+0.63%)
Mar 29, 2023 24.26 24.26 24.25 24.25 370 +0.28(+1.18%)
Mar 28, 2023 23.88 23.97 23.88 23.97 5,536 +0.01(+0.03%)
Mar 27, 2023 23.94 24.04 23.81 23.96 4,825 +0.30(+1.26%)
Mar 24, 2023 23.68 23.68 23.66 23.66 373 +0.17(+0.73%)
Mar 23, 2023 23.49 23.49 23.49 23.49 205 -0.17(-0.71%)
Mar 22, 2023 24.10 24.27 23.66 23.66 2,768 -0.72(-2.94%)
Mar 21, 2023 24.40 24.41 24.23 24.38 7,496 +0.47(+1.97%)
Mar 20, 2023 23.90 23.90 23.90 23.90 274 +0.38(+1.63%)
Mar 17, 2023 23.92 23.92 23.52 23.52 591 -0.59(-2.47%)
Mar 16, 2023 23.99 24.12 23.99 24.12 379 +0.34(+1.44%)
Mar 15, 2023 23.77 23.77 23.54 23.77 3,860 -0.51(-2.11%)
Mar 14, 2023 24.52 24.61 24.23 24.29 6,157 +0.43(+1.78%)
Mar 13, 2023 23.88 23.88 23.86 23.86 235 -0.59(-2.42%)
Mar 10, 2023 24.85 24.99 24.27 24.45 51,868 -0.66(-2.64%)
Mar 09, 2023 25.86 25.86 25.11 25.11 705 -0.63(-2.44%)
Mar 08, 2023 25.85 25.85 25.74 25.74 457 -0.05(-0.18%)
Mar 07, 2023 25.96 25.98 25.79 25.79 17,072 -0.31(-1.18%)
Mar 06, 2023 26.10 26.10 26.10 26.10 0 -0.32(-1.20%)
Mar 03, 2023 26.41 26.41 26.41 26.41 102 +0.30(+1.15%)
Mar 02, 2023 26.12 26.12 26.12 26.12 72 +0.09(+0.34%)
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.