Skip to main content

Xt MSCI Emerging Markets ESG Leaders Equity ETF (NY: EMSG )

25.74 -0.04 (-0.16%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.95 32.05 31.91 31.92 1,179 -0.35(-1.08%)
Feb 25, 2021 32.90 32.90 32.26 32.26 1,902 -0.90(-2.70%)
Feb 24, 2021 32.66 33.21 32.64 33.16 2,568 -0.09(-0.28%)
Feb 23, 2021 33.09 33.44 32.63 33.25 6,952 -0.09(-0.26%)
Feb 22, 2021 33.51 33.54 33.34 33.34 3,736 -1.02(-2.98%)
Feb 19, 2021 34.50 34.59 34.36 34.36 1,501 +0.12(+0.34%)
Feb 18, 2021 34.33 34.41 34.10 34.25 4,727 -0.44(-1.28%)
Feb 17, 2021 34.79 34.79 34.49 34.69 3,838 -0.10(-0.30%)
Feb 16, 2021 35.02 35.10 34.73 34.79 20,624 -0.22(-0.63%)
Feb 12, 2021 34.97 35.02 34.97 35.02 1,716 +0.09(+0.27%)
Feb 11, 2021 35.07 35.08 34.92 34.92 4,529 +0.46(+1.34%)
Feb 10, 2021 34.54 34.62 34.38 34.46 1,858 +0.07(+0.21%)
Feb 09, 2021 34.28 34.44 34.25 34.39 2,193 +0.35(+1.01%)
Feb 08, 2021 34.01 34.09 33.96 34.05 2,897 +0.21(+0.62%)
Feb 05, 2021 33.85 33.85 33.82 33.84 429 +0.12(+0.36%)
Feb 04, 2021 33.82 33.82 33.51 33.71 5,864 +0.05(+0.15%)
Feb 03, 2021 33.77 33.77 33.64 33.66 5,816 +0.19(+0.58%)
Feb 02, 2021 33.40 33.51 33.40 33.47 1,887 +0.32(+0.96%)
Feb 01, 2021 32.77 33.15 32.77 33.15 2,400 +1.00(+3.11%)
Jan 29, 2021 32.43 32.43 31.99 32.15 2,252 -0.82(-2.49%)
Jan 28, 2021 32.68 33.00 32.66 32.97 3,433 +0.44(+1.34%)
Jan 27, 2021 32.96 32.96 32.54 32.54 2,574 -0.98(-2.93%)
Jan 26, 2021 33.61 33.61 33.42 33.52 7,277 -0.29(-0.86%)
Jan 25, 2021 34.10 34.10 33.60 33.81 4,950 +0.24(+0.72%)
Jan 22, 2021 33.46 33.57 33.42 33.57 10,512 -0.20(-0.60%)
Jan 21, 2021 33.98 33.98 33.65 33.77 9,063 +0.15(+0.46%)
Jan 20, 2021 33.59 33.66 33.57 33.62 1,760 +0.75(+2.29%)
Jan 19, 2021 32.92 33.09 32.84 32.87 14,589 +0.68(+2.10%)
Jan 15, 2021 32.20 32.20 32.19 32.19 3,003 -0.29(-0.89%)
Jan 14, 2021 32.53 32.68 32.48 32.48 7,597 +0.52(+1.62%)
Jan 13, 2021 31.79 32.02 31.70 31.96 33,754 +0.20(+0.63%)
Jan 12, 2021 31.55 31.76 31.55 31.76 9,369 +0.27(+0.86%)
Jan 11, 2021 31.62 31.62 31.47 31.49 7,714 -0.28(-0.88%)
Jan 08, 2021 31.79 31.79 31.58 31.77 1,287 +0.82(+2.66%)
Jan 07, 2021 30.83 30.97 30.83 30.95 3,793 +0.21(+0.68%)
Jan 06, 2021 30.95 31.01 30.74 30.74 2,566 -0.26(-0.85%)
Jan 05, 2021 30.83 31.02 30.83 31.00 899 +0.69(+2.28%)
Jan 04, 2021 30.66 30.78 30.31 30.31 1,207 +0.20(+0.65%)
Dec 31, 2020 30.11 30.11 30.11 474 -0.11(-0.35%)
Dec 30, 2020 30.31 30.35 30.22 30.22 474 +0.42(+1.40%)
Dec 29, 2020 29.85 29.88 29.80 29.80 1,277 +0.42(+1.44%)
Dec 28, 2020 29.38 29.48 29.38 29.38 2,571 -0.01(-0.03%)
Dec 24, 2020 29.64 29.64 29.36 29.39 750 -0.59(-1.98%)
Dec 23, 2020 29.95 29.98 29.95 29.98 370 +0.31(+1.04%)
Dec 22, 2020 29.74 29.74 29.67 29.67 22,131 -0.25(-0.82%)
Dec 21, 2020 29.77 29.98 29.77 29.92 3,022 -0.34(-1.13%)
Dec 18, 2020 30.27 30.30 30.06 30.26 1,394 -0.11(-0.37%)
Dec 17, 2020 30.39 30.41 30.37 30.37 3,323 +0.23(+0.77%)
Dec 16, 2020 30.04 30.28 29.98 30.14 4,396 +0.29(+0.99%)
Dec 15, 2020 29.88 29.88 29.82 29.85 3,134 +0.20(+0.68%)
Dec 14, 2020 29.69 29.69 29.64 29.64 622 -0.31(-1.03%)
Dec 11, 2020 30.00 30.05 29.95 29.95 2,156 -0.13(-0.42%)
Dec 10, 2020 30.05 30.09 30.02 30.08 1,618 +0.30(+1.01%)
Dec 09, 2020 30.04 30.04 29.78 29.78 439 -0.26(-0.88%)
Dec 08, 2020 30.02 30.10 29.97 30.04 1,103 +0.04(+0.13%)
Dec 07, 2020 30.05 30.09 30.00 30.00 3,996 +0.08(+0.25%)
Dec 04, 2020 29.83 29.92 29.83 29.92 754 +0.30(+1.00%)
Dec 03, 2020 29.54 29.89 29.54 29.63 4,566 +0.25(+0.85%)
Dec 02, 2020 29.34 29.48 29.34 29.38 1,459 -0.08(-0.28%)
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.