NYSEARCA:HFXI
IQ 50 Percent Hedged FTSE International ETF Price (Quote)
$26.63
+0.210 (+0.795%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.74 | $26.92 | Friday, 3rd May 2024 HFXI stock ended at $26.63. This is 0.795% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.55% from a day low at $26.48 to a day high of $26.89. |
| 90 days | $24.92 | $27.05 | |
| 52 weeks | $22.06 | $27.05 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $26.89 | $26.89 | $26.48 | $26.63 | 83 365 |
| May 02, 2024 | $26.25 | $26.44 | $26.19 | $26.42 | 330 877 |
| May 01, 2024 | $26.38 | $26.40 | $26.05 | $26.14 | 940 979 |
| Apr 30, 2024 | $26.37 | $26.48 | $26.19 | $26.25 | 251 265 |
| Apr 29, 2024 | $26.50 | $26.50 | $26.42 | $26.50 | 53 995 |
| Apr 26, 2024 | $26.31 | $26.49 | $26.31 | $26.43 | 140 954 |
| Apr 25, 2024 | $26.05 | $26.23 | $25.89 | $26.19 | 66 716 |
| Apr 24, 2024 | $26.36 | $26.39 | $26.19 | $26.32 | 70 495 |
| Apr 23, 2024 | $26.30 | $26.39 | $26.20 | $26.38 | 56 110 |
| Apr 22, 2024 | $25.96 | $26.25 | $25.95 | $26.13 | 152 347 |
| Apr 19, 2024 | $25.80 | $25.92 | $25.74 | $25.81 | 93 297 |
| Apr 18, 2024 | $25.85 | $25.98 | $25.78 | $25.84 | 260 556 |
| Apr 17, 2024 | $26.04 | $26.04 | $25.75 | $25.86 | 61 074 |
| Apr 16, 2024 | $25.92 | $25.94 | $25.78 | $25.89 | 64 803 |
| Apr 15, 2024 | $26.53 | $26.53 | $26.09 | $26.13 | 80 048 |
| Apr 12, 2024 | $26.37 | $26.39 | $26.12 | $26.18 | 71 285 |
| Apr 11, 2024 | $26.55 | $26.58 | $26.25 | $26.54 | 239 715 |
| Apr 10, 2024 | $26.44 | $26.48 | $26.31 | $26.43 | 702 583 |
| Apr 09, 2024 | $26.83 | $26.83 | $26.54 | $26.70 | 145 164 |
| Apr 08, 2024 | $26.69 | $26.82 | $26.67 | $26.71 | 60 753 |
| Apr 05, 2024 | $26.54 | $26.61 | $26.41 | $26.57 | 47 870 |
| Apr 04, 2024 | $26.92 | $26.92 | $26.43 | $26.49 | 55 917 |
| Apr 03, 2024 | $26.63 | $26.76 | $26.55 | $26.68 | 170 316 |
| Apr 02, 2024 | $26.60 | $26.72 | $26.55 | $26.62 | 90 918 |
| Apr 01, 2024 | $26.93 | $27.05 | $26.75 | $26.78 | 123 902 |
