Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Xt MSCI EAFE High Dividend Yield Equity ETF (NY: HDEF )

25.57 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 23, 2016		16.25	16.25	16.25	0	+0.21(+1.33%)
Nov 11, 2016		16.04	16.04	16.04	0	-0.24(-1.50%)
Nov 09, 2016		16.28	16.28	16.28	0	+0.48(+3.02%)
Nov 04, 2016		15.81	15.81	15.81	0	-0.40(-2.45%)
Nov 01, 2016		16.20	16.20	16.20	0	-0.04(-0.24%)
Oct 17, 2016				16.24	2	-0.21(-1.25%)
Oct 10, 2016	16.42	16.45	16.45	16.45	4,365	+0.50(+3.16%)
Oct 03, 2016	15.95	15.95	15.95	15.95	0	+0.00(+0.00%)
Sep 30, 2016	15.95	15.95	15.95	15.95	14	+0.00(+0.00%)
Sep 29, 2016	15.95	15.95	15.95	15.95	0	+0.00(+0.00%)
Sep 28, 2016	15.95	15.95	15.95	15.95	4	+0.00(+0.00%)
Sep 27, 2016	15.95	15.95	15.95	15.95	291	+0.01(+0.08%)
Sep 19, 2016	15.93	15.93	15.93	15.93	1,457	-0.26(-1.58%)
Sep 02, 2016	16.19	16.19	16.19	16.19	1,020	+0.13(+0.80%)
Aug 30, 2016	16.06	16.06	16.06	16.06	11	+0.02(+0.13%)
Aug 29, 2016	16.33	16.33	16.04	16.04	1,678	-0.03(-0.17%)
Aug 24, 2016	16.06	16.06	16.06	16.06	6,411	-0.06(-0.37%)
Aug 23, 2016	16.12	16.12	16.12	16.12	145	+0.10(+0.63%)
Aug 22, 2016	16.02	16.02	16.02	16.02	262	-0.03(-0.20%)
Aug 19, 2016	16.13	16.13	16.06	16.06	291	-0.13(-0.80%)
Aug 16, 2016	16.19	16.19	16.19	16.19	874	-0.16(-0.98%)
Aug 15, 2016	16.32	16.46	16.32	16.35	2,840	+0.16(+1.02%)
Aug 10, 2016	16.18	16.18	16.18	16.18	5,391	+0.39(+2.48%)
Aug 03, 2016	15.57	15.79	15.79	15.79	15,446	+0.03(+0.17%)
Jul 15, 2016	15.76	15.76	15.76	15.76	291	+0.01(+0.04%)
Jul 13, 2016	15.76	15.76	15.76	15.76	145	+0.03(+0.21%)
Jul 12, 2016	15.72	15.72	15.72	15.72	425	+0.15(+0.93%)
Jul 11, 2016	15.58	15.58	15.58	15.58	582	+0.15(+0.98%)
Jul 08, 2016	15.43	15.43	15.43	15.43	291	+0.12(+0.81%)
Jul 07, 2016	15.30	15.30	15.30	15.30	918	+0.38(+2.53%)
Jun 24, 2016	14.93	14.93	14.93	14.93	874	-0.30(-1.98%)
Jun 22, 2016	15.23	15.23	15.23	15.23	1,457	+0.07(+0.45%)
Jun 21, 2016	15.16	15.16	15.16	15.16	1,457	+0.10(+0.67%)
Jun 20, 2016	15.06	15.06	15.06	15.06	269	+0.34(+2.31%)
Jun 15, 2016	14.72	14.72	14.72	14.72	749	+0.20(+1.38%)
Jun 14, 2016	14.56	14.56	14.50	14.52	2,912	-0.88(-5.74%)
Jun 06, 2016	15.40	15.40	15.40	15.40	1,198	+0.12(+0.81%)
Jun 03, 2016	15.28	15.28	15.28	15.28	749	-0.10(-0.65%)
May 24, 2016	15.38	15.38	15.38	15.38	149	+0.18(+1.19%)
May 11, 2016	15.20	15.20	15.20	15.20	149	+0.05(+0.35%)
May 06, 2016	15.07	15.14	15.14	15.14	8,240	+0.03(+0.18%)
May 04, 2016	15.12	15.12	15.12	15.12	1,048	-0.23(-1.52%)
May 03, 2016	15.35	15.35	15.35	15.35	4,307	-0.40(-2.54%)
Apr 20, 2016	15.75	15.75	15.75	15.75	749	+0.21(+1.33%)
Apr 18, 2016	15.54	15.54	15.54	15.54	898	+0.06(+0.38%)
Apr 15, 2016	15.48	15.48	15.48	15.48	149	+0.44(+2.93%)
Mar 31, 2016	15.02	15.04	15.04	15.04	1,498	+0.03(+0.22%)
Mar 22, 2016	15.02	15.01	15.01	15.01	2,696	+0.04(+0.26%)
Mar 04, 2016	14.97	14.97	14.97	14.97	1	+0.27(+1.85%)
Mar 02, 2016	14.70	14.70	14.70	14.70	150	+0.17(+1.19%)
Feb 26, 2016	14.53	14.53	14.53	14.53	150	+0.92(+6.73%)
Feb 09, 2016	13.73	13.61	13.61	13.61	301	-0.98(-6.73%)
Feb 01, 2016	14.59	14.59	14.59	14.59	1	+0.33(+2.28%)
Jan 27, 2016	14.27	14.27	14.27	14.27	150	+0.52(+3.77%)
Jan 20, 2016	13.82	13.75	13.75	13.75	3,765	-0.20(-1.42%)
Jan 15, 2016	14.07	13.95	13.95	13.95	9,489	-0.26(-1.83%)
Jan 08, 2016	14.65	14.21	14.21	14.21	11,447	-0.60(-4.04%)
Jan 06, 2016	14.81	14.81	14.81	14.81	2,711	-0.17(-1.11%)
Jan 04, 2016	15.10	14.97	14.97	14.97	8,735	-0.29(-1.87%)
Dec 31, 2015	15.19	15.26	15.26	15.26	451	-0.03(-0.17%)
Dec 30, 2015	15.28	15.28	15.28	15.28	1,717	-0.12(-0.78%)
Dec 29, 2015	15.36	15.40	15.36	15.40	301	+0.26(+1.71%)
Dec 28, 2015	15.14	15.15	15.13	15.14	1,656	+0.28(+1.88%)
Dec 22, 2015	14.86	14.87	14.87	14.87	753	-0.15(-1.02%)
Dec 17, 2015	15.08	15.08	15.02	15.02	52	-0.05(-0.35%)
Dec 16, 2015	14.94	15.07	14.93	15.07	4,654	+0.31(+2.08%)
Dec 15, 2015	14.56	14.76	14.56	14.76	38,327	+0.27(+1.89%)
Dec 14, 2015	14.52	14.52	14.36	14.49	9,455	-0.50(-3.31%)
Dec 09, 2015	15.01	14.99	14.99	14.99	3,983	-0.11(-0.73%)
Dec 08, 2015	15.08	15.13	15.05	15.10	1,325	-0.19(-1.26%)
Dec 04, 2015	15.29	15.29	15.29	15.29	919	-0.21(-1.36%)
Dec 03, 2015	15.60	15.60	15.50	15.50	3,186	-0.14(-0.88%)
Dec 02, 2015	15.78	15.79	15.63	15.64	1,991	-0.12(-0.75%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Xt MSCI EAFE High Dividend Yield Equity ETF (NY: HDEF )

Historical Prices