GX Intl Dvlpd Mkts Eqty Idx Corp Cls ETF USD (TSU: HXDM-U )
34.19
-0.30
(-0.87%)
Streaming Realtime Price
Updated: 11:48 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 34.18 | 34.19 | 34.15 | 34.19 | 3,500 | -0.30(-0.87%) |
| May 27, 2024 | 34.49 | 0 | +0.15(+0.44%) | |||
| May 24, 2024 | 34.37 | 34.37 | 34.32 | 34.34 | 1,700 | +0.29(+0.85%) |
| May 23, 2024 | 34.26 | 34.29 | 34.05 | 34.05 | 6,900 | -0.57(-1.65%) |
| May 17, 2024 | 34.62 | 0 | +0.85(+2.52%) | |||
| May 07, 2024 | 33.77 | 0 | +0.32(+0.96%) | |||
| May 03, 2024 | 33.45 | 0 | +0.47(+1.43%) | |||
| May 01, 2024 | 32.98 | 0 | +0.70(+2.17%) | |||
| Apr 18, 2024 | 32.28 | 0 | -0.24(-0.74%) | |||
| Apr 16, 2024 | 32.52 | 0 | -0.63(-1.90%) | |||
| Apr 10, 2024 | 33.15 | 0 | -0.33(-0.99%) | |||
| Apr 02, 2024 | 33.48 | 0 | -0.27(-0.80%) | |||
| Apr 01, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 1,950 | -0.17(-0.50%) |
| Mar 28, 2024 | 33.92 | 0 | +0.01(+0.03%) | |||
| Mar 26, 2024 | 33.91 | 0 | +0.08(+0.24%) | |||
| Mar 22, 2024 | 33.83 | 0 | +0.33(+0.99%) | |||
| Mar 15, 2024 | 33.50 | 0 | +0.05(+0.15%) | |||
| Mar 14, 2024 | 33.51 | 33.51 | 33.45 | 33.45 | 1,800 | -0.07(-0.21%) |
| Mar 12, 2024 | 33.52 | 5 | +0.10(+0.30%) | |||
| Mar 06, 2024 | 33.42 | 0 | +0.33(+1.00%) | |||
| Mar 04, 2024 | 33.09 | 0 | -0.05(-0.15%) | |||
| Mar 01, 2024 | 32.99 | 33.14 | 32.95 | 33.14 | 2,376 | +0.18(+0.55%) |
| Feb 29, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 500 | +0.03(+0.09%) |
| Feb 27, 2024 | 32.93 | 0 | +0.04(+0.12%) | |||
| Feb 26, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 200 | +0.13(+0.40%) |
| Feb 22, 2024 | 32.76 | 0 | +0.36(+1.11%) | |||
| Feb 21, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 4,800 | -0.05(-0.15%) |
| Feb 20, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 635 | +0.17(+0.53%) |
| Feb 15, 2024 | 32.28 | 0 | +0.79(+2.51%) | |||
| Feb 13, 2024 | 31.49 | 0 | -0.66(-2.05%) | |||
| Feb 12, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 150 | +0.23(+0.72%) |
| Feb 09, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 100 | +0.09(+0.28%) |
| Feb 08, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 1,120 | +0.01(+0.03%) |
| Feb 05, 2024 | 31.82 | 0 | -0.02(-0.06%) | |||
| Feb 02, 2024 | 31.88 | 31.88 | 31.84 | 31.84 | 2,100 | -0.22(-0.69%) |
| Jan 31, 2024 | 32.06 | 0 | -0.04(-0.12%) | |||
| Jan 30, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 2,200 | +0.16(+0.50%) |
| Jan 29, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 200 | +0.50(+1.59%) |
| Jan 23, 2024 | 31.44 | 0 | -0.14(-0.44%) | |||
| Jan 22, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 2,400 | +0.39(+1.25%) |
| Jan 18, 2024 | 31.19 | 0 | -0.34(-1.08%) | |||
| Jan 16, 2024 | 31.53 | 0 | -0.51(-1.59%) | |||
| Jan 12, 2024 | 32.04 | 0 | +0.19(+0.60%) | |||
| Jan 11, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 100 | +0.22(+0.70%) |
| Jan 09, 2024 | 31.63 | 0 | +0.06(+0.19%) | |||
| Jan 04, 2024 | 31.57 | 0 | +0.13(+0.41%) | |||
| Jan 03, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 300 | -0.59(-1.84%) |
| Dec 29, 2023 | 32.03 | 5 | -0.08(-0.25%) | |||
| Dec 27, 2023 | 32.11 | 0 | +0.50(+1.58%) | |||
| Dec 19, 2023 | 31.61 | 0 | +0.23(+0.73%) | |||
| Dec 15, 2023 | 31.38 | 0 | -0.14(-0.44%) | |||
| Dec 14, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 600 | +0.23(+0.74%) |
| Dec 13, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 300 | +0.45(+1.46%) |
| Dec 12, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 9,600 | +0.06(+0.19%) |
| Dec 01, 2023 | 30.78 | 0 | +0.34(+1.12%) | |||
| Nov 27, 2023 | 30.44 | 0 | +0.13(+0.43%) | |||
| Nov 20, 2023 | 30.31 | 0 | +0.52(+1.75%) | |||
| Nov 16, 2023 | 29.79 | 0 | +1.56(+5.53%) |
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.
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.