Australia markets closed

IQ FTSE International Equity Currency Neutral ETF (HFXI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
26.78+0.08 (+0.30%)
At close: 04:00PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202426.8326.9126.6826.7826.7854,300
28 June 202426.6626.7826.5426.7026.7061,100
27 June 202426.6026.8526.6026.6626.6690,700
26 June 202426.6526.6926.5626.6426.64105,200
25 June 202426.7626.8126.6226.7826.78143,900
24 June 202426.6626.8126.6426.6926.6993,500
21 June 202427.4227.4226.4526.5626.5665,400
21 June 20240.333 Dividend
20 June 202426.8727.0426.8327.0026.67155,700
18 June 202426.8627.1526.7826.9526.62184,000
17 June 202426.7226.9226.6026.8426.5171,300
14 June 202426.7926.9226.5726.7626.43130,100
13 June 202427.2727.2726.8527.0226.69174,100
12 June 202427.3327.5327.2827.3326.9982,300
11 June 202427.0827.1326.8927.0326.70938,600
10 June 202427.2527.6027.1027.3326.99414,700
07 June 202427.2727.4627.2727.3026.96235,600
06 June 202427.9627.9627.3727.5227.18249,900
05 June 202427.3027.4327.1927.4027.06301,000
04 June 202427.4027.4027.0927.2226.8864,000
03 June 202427.5027.5027.1427.2926.9555,100
31 May 202427.2627.2626.9027.2326.89490,800
30 May 202427.0727.1026.9227.0026.67143,700
29 May 202426.8326.9826.4826.8726.54155,800
28 May 202427.2627.3027.1527.2626.9264,900
24 May 202427.0927.2927.0927.2426.9049,800
23 May 202427.4827.4827.0227.0826.75120,500
22 May 202427.3527.3627.0727.2126.87385,800
21 May 202427.4527.6127.3127.4327.09100,700
20 May 202427.5127.5527.4527.4627.1258,300
17 May 202427.4327.4627.3127.4527.1156,600
16 May 202427.5527.5527.3327.4027.0651,600
15 May 202427.4027.5227.3427.5227.1880,700
14 May 202427.1627.2927.1627.2926.9563,100
13 May 202426.8827.1826.8827.1026.77188,500
10 May 202427.1827.1827.0627.1326.8079,000
09 May 202426.9427.0526.8927.0526.7241,100
08 May 202426.8626.9226.8226.9126.5852,200
07 May 202426.8626.9726.8326.9126.58125,500
06 May 202426.7127.0126.6926.8326.50155,200
03 May 202426.8926.8926.4826.6326.3083,400
02 May 202426.2526.4426.1926.4226.09403,900
01 May 202426.3826.4026.0526.1425.82941,000
30 Apr 202426.3726.4926.1926.2525.93251,300
29 Apr 202426.5026.5026.4226.5026.1754,000
26 Apr 202426.3126.4926.3026.4326.10141,100
25 Apr 202426.0526.2325.8926.1925.8766,700
24 Apr 202426.3626.3926.1926.3226.0070,500
23 Apr 202426.3026.3926.2026.3826.0556,100
22 Apr 202425.9626.2525.9426.1325.81152,300
19 Apr 202425.8025.9425.7425.8125.4993,300
18 Apr 202425.8525.9825.7825.8425.52260,600
17 Apr 202426.0426.0425.7525.8625.5461,100
16 Apr 202425.9225.9425.7725.8925.5764,800
15 Apr 202426.5326.5326.0826.1325.8180,000
12 Apr 202426.3726.3926.1226.1825.8671,300
11 Apr 202426.5526.5826.2526.5426.21239,700
10 Apr 202426.4426.4826.3126.4326.10702,600
09 Apr 202426.8326.8326.5426.7026.37145,200
08 Apr 202426.6926.8226.6726.7126.3860,800
05 Apr 202426.5426.6226.4126.5726.2447,900
04 Apr 202426.9226.9226.4326.4926.1655,900
03 Apr 202426.6326.8026.5526.6826.35170,300
02 Apr 202426.6026.7226.5526.6226.2990,900
01 Apr 202426.9327.0526.7326.7826.45123,900
28 Mar 202427.0327.0326.7026.8326.5054,700
27 Mar 202426.9226.9226.8126.8926.5637,800
26 Mar 202426.7726.8326.7326.7626.4348,400
25 Mar 202426.7026.7926.6726.6826.3554,500
22 Mar 202426.8526.8526.7326.7926.4656,200
21 Mar 202426.7026.8226.7026.8026.4745,500
20 Mar 202426.5026.7326.4726.7326.4076,300
19 Mar 202426.4426.5026.3326.4526.12285,200
18 Mar 202426.4226.4526.3226.3926.0648,700
15 Mar 202426.4526.4526.2426.3526.0375,800
15 Mar 20240.032 Dividend
14 Mar 202426.5426.5426.2426.3626.0076,100
13 Mar 202426.5426.5426.4526.5126.15136,200
12 Mar 202426.4226.5326.2826.5226.1695,800
11 Mar 202426.2026.3426.1426.2925.93168,600
08 Mar 202426.6226.6226.3826.4426.0849,500
07 Mar 202426.4626.5626.4226.5326.17151,600
06 Mar 202426.3226.5026.2426.5026.1469,900
05 Mar 202426.1626.1925.9526.0425.6959,500
04 Mar 202426.1426.1625.9626.1425.7961,100
01 Mar 202426.0726.1825.9526.1825.83115,400
29 Feb 202425.9125.9625.8125.9625.6174,800
28 Feb 202425.9325.9325.8225.8625.5156,500
27 Feb 202426.0326.0325.9225.9925.6491,700
26 Feb 202426.0626.0625.8825.9625.6154,300
23 Feb 202426.0526.1125.8926.0025.6557,300
22 Feb 202425.9026.0125.8025.9825.63103,000
21 Feb 202425.6825.7825.5825.6725.3259,600
20 Feb 202425.7225.7225.5825.6725.3256,600
16 Feb 202425.5825.6725.5125.5925.2458,600
15 Feb 202425.4625.5525.3725.5525.2073,100
14 Feb 202425.2725.3125.1325.3124.97179,500
13 Feb 202425.2425.2424.9225.0724.73109,300
12 Feb 202425.3725.4325.2925.3525.01133,200
09 Feb 202425.2325.3225.1125.3224.9867,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...