Skip to main content

Xt International Real Estate ETF (NY: HAUZ )

20.18 +0.17 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 21.21 21.25 21.17 21.17 51,543 +0.16(+0.78%)
Aug 27, 2020 21.01 21.01 21.01 0 -0.10(-0.46%)
Aug 25, 2020 21.10 21.10 21.10 0 -0.01(-0.03%)
Aug 24, 2020 21.08 21.11 21.04 21.11 42,523 +0.04(+0.21%)
Aug 21, 2020 20.89 21.07 20.89 21.07 66,895 +0.08(+0.37%)
Aug 20, 2020 20.67 21.00 20.67 20.99 79,612 +0.28(+1.36%)
Aug 19, 2020 20.84 20.88 20.68 20.71 28,696 -0.29(-1.38%)
Aug 18, 2020 20.95 21.07 20.90 21.00 48,045 +0.02(+0.10%)
Aug 17, 2020 20.87 21.00 20.87 20.98 46,974 +0.11(+0.52%)
Aug 14, 2020 20.73 20.90 20.73 20.87 45,059 -0.02(-0.11%)
Aug 13, 2020 20.92 20.98 20.87 20.89 38,301 -0.07(-0.34%)
Aug 12, 2020 20.83 21.03 20.83 20.96 36,839 +0.22(+1.04%)
Aug 11, 2020 20.88 20.95 20.73 20.75 42,215 +0.11(+0.55%)
Aug 10, 2020 20.48 20.66 20.48 20.63 38,011 +0.08(+0.38%)
Aug 07, 2020 20.47 20.56 20.46 20.56 41,015 -0.11(-0.54%)
Aug 06, 2020 20.51 20.69 20.51 20.67 36,644 -0.03(-0.17%)
Aug 05, 2020 20.61 20.85 20.61 20.70 38,343 +0.21(+1.01%)
Aug 04, 2020 20.20 20.57 20.20 20.50 57,570 +0.22(+1.07%)
Aug 03, 2020 20.14 20.34 20.14 20.28 57,055 +0.07(+0.36%)
Jul 31, 2020 20.31 20.37 20.14 20.21 58,577 -0.20(-0.99%)
Jul 30, 2020 20.16 20.41 20.10 20.41 33,972 -0.18(-0.88%)
Jul 29, 2020 20.33 20.64 20.33 20.59 36,083 +0.36(+1.80%)
Jul 28, 2020 20.13 20.36 20.13 20.23 47,722 -0.04(-0.21%)
Jul 27, 2020 20.19 20.30 20.18 20.27 57,376 +0.10(+0.47%)
Jul 24, 2020 20.03 20.26 20.03 20.18 54,995 -0.08(-0.38%)
Jul 23, 2020 20.29 20.34 20.23 20.25 69,111 -0.16(-0.81%)
Jul 22, 2020 20.22 20.44 20.22 20.42 43,533 +0.10(+0.49%)
Jul 21, 2020 20.26 20.43 20.26 20.32 43,298 +0.08(+0.41%)
Jul 20, 2020 20.11 20.27 20.11 20.24 35,481 +0.03(+0.13%)
Jul 17, 2020 20.11 20.21 20.10 20.21 52,800 +0.03(+0.13%)
Jul 16, 2020 20.17 20.30 20.17 20.18 53,956 -0.18(-0.89%)
Jul 15, 2020 20.40 20.44 20.32 20.37 37,498 +0.06(+0.30%)
Jul 14, 2020 20.08 20.31 20.08 20.31 42,519 +0.20(+0.99%)
Jul 13, 2020 20.25 20.39 20.07 20.11 60,117 -0.15(-0.75%)
Jul 10, 2020 20.09 20.26 20.09 20.26 36,509 +0.10(+0.50%)
Jul 09, 2020 20.37 20.37 20.05 20.16 42,252 -0.31(-1.52%)
Jul 08, 2020 20.43 20.50 20.34 20.47 38,025 +0.04(+0.19%)
Jul 07, 2020 20.56 20.56 20.43 20.43 37,895 -0.38(-1.80%)
Jul 06, 2020 20.69 20.85 20.67 20.81 51,399 +0.33(+1.60%)
Jul 02, 2020 20.46 20.63 20.46 20.48 31,079 +0.33(+1.63%)
Jul 01, 2020 19.94 20.20 19.94 20.15 39,079 +0.28(+1.39%)
Jun 30, 2020 19.81 19.97 19.81 19.87 50,311 -0.02(-0.11%)
Jun 29, 2020 19.81 19.91 19.74 19.89 46,379 -0.00(-0.02%)
Jun 26, 2020 19.98 20.03 19.86 19.90 77,293 -0.23(-1.16%)
Jun 25, 2020 19.90 20.13 19.90 20.13 80,325 +0.05(+0.26%)
Jun 24, 2020 20.26 20.26 20.00 20.08 250,847 -0.40(-1.97%)
Jun 23, 2020 20.59 20.64 20.48 20.48 140,729 -0.10(-0.48%)
Jun 22, 2020 20.47 20.60 20.42 20.58 529,919 +0.17(+0.85%)
Jun 19, 2020 20.67 20.73 20.40 20.41 42,632 -0.24(-1.15%)
Jun 18, 2020 20.49 20.74 20.49 20.65 115,953 -0.05(-0.25%)
Jun 17, 2020 20.75 20.86 20.70 20.70 53,495 +0.08(+0.37%)
Jun 16, 2020 20.71 20.82 20.54 20.62 71,911 +0.29(+1.40%)
Jun 15, 2020 19.94 20.39 19.91 20.34 54,063 -0.14(-0.66%)
Jun 12, 2020 20.48 20.60 20.19 20.47 82,081 +0.47(+2.36%)
Jun 11, 2020 20.41 20.51 20.00 20.00 70,367 -1.15(-5.44%)
Jun 10, 2020 21.20 21.20 21.04 21.15 47,932 -0.16(-0.76%)
Jun 09, 2020 21.08 21.31 21.08 21.31 66,172 -0.17(-0.80%)
Jun 08, 2020 21.17 21.48 21.17 21.48 46,393 +0.30(+1.44%)
Jun 05, 2020 21.02 21.29 21.02 21.18 50,656 +0.53(+2.58%)
Jun 04, 2020 20.54 20.76 20.54 20.65 51,479 -0.14(-0.70%)
Jun 03, 2020 20.56 20.83 20.56 20.79 37,078 +0.46(+2.27%)
Jun 02, 2020 20.23 20.40 20.23 20.33 46,141 +0.45(+2.25%)
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.