Skip to main content

Xt MSCI All China Equity ETF (NY: CN )

23.67 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.19 30.25 29.53 29.61 3,786 -0.62(-2.06%)
Apr 29, 2020 30.18 30.23 29.94 30.23 5,753 +0.42(+1.41%)
Apr 28, 2020 30.10 30.10 29.81 29.81 1,800 -0.01(-0.05%)
Apr 27, 2020 29.72 29.82 29.72 29.82 105,704 +0.34(+1.16%)
Apr 24, 2020 29.60 29.60 29.32 29.48 871 +0.03(+0.12%)
Apr 23, 2020 29.83 29.83 29.45 29.45 6,648 -0.23(-0.77%)
Apr 22, 2020 29.68 29.74 29.65 29.68 4,651 +0.62(+2.12%)
Apr 21, 2020 29.26 29.26 29.02 29.06 2,612 -0.59(-1.98%)
Apr 20, 2020 29.51 29.89 29.51 29.65 4,774 -0.03(-0.09%)
Apr 17, 2020 29.75 29.75 29.52 29.68 1,089 +0.24(+0.81%)
Apr 16, 2020 29.36 29.44 29.35 29.44 8,649 +0.31(+1.07%)
Apr 15, 2020 28.99 29.13 28.99 29.13 1,417 -0.39(-1.33%)
Apr 14, 2020 29.55 29.55 29.47 29.52 1,238 +0.59(+2.03%)
Apr 13, 2020 28.80 28.94 28.71 28.94 1,637 -0.15(-0.50%)
Apr 09, 2020 29.33 29.34 29.08 29.08 5,771 +0.07(+0.23%)
Apr 08, 2020 28.83 29.05 28.83 29.02 5,431 +0.06(+0.22%)
Apr 07, 2020 29.68 29.68 28.95 28.95 4,243 +0.04(+0.15%)
Apr 06, 2020 28.81 28.95 28.73 28.91 3,641 +0.90(+3.21%)
Apr 03, 2020 27.89 28.02 27.89 28.01 3,811 -0.26(-0.90%)
Apr 02, 2020 28.03 28.27 27.93 28.27 7,418 +0.79(+2.89%)
Apr 01, 2020 27.91 27.91 27.47 27.47 2,088 -0.74(-2.64%)
Mar 31, 2020 28.46 28.46 28.11 28.22 4,517 -0.02(-0.08%)
Mar 30, 2020 27.86 28.24 27.70 28.24 15,199 +0.49(+1.75%)
Mar 27, 2020 27.84 27.89 27.73 27.75 4,029 -1.28(-4.39%)
Mar 26, 2020 28.37 29.03 28.26 29.03 5,145 +0.58(+2.03%)
Mar 25, 2020 28.09 28.56 28.09 28.45 1,646 +0.63(+2.26%)
Mar 24, 2020 27.77 27.82 27.54 27.82 4,052 +1.24(+4.66%)
Mar 23, 2020 26.33 26.74 26.14 26.58 4,966 +0.09(+0.34%)
Mar 20, 2020 27.37 27.49 26.50 26.50 8,385 -0.31(-1.14%)
Mar 19, 2020 26.41 26.97 26.41 26.80 9,866 +0.38(+1.44%)
Mar 18, 2020 26.80 26.80 25.94 26.42 6,640 -1.24(-4.47%)
Mar 17, 2020 27.04 27.74 27.04 27.66 7,805 +1.07(+4.03%)
Mar 16, 2020 26.36 27.44 25.71 26.59 7,520 -2.73(-9.32%)
Mar 13, 2020 29.15 29.32 28.79 29.32 4,138 +1.34(+4.78%)
Mar 12, 2020 28.36 28.36 27.86 27.98 17,158 -2.33(-7.69%)
Mar 11, 2020 30.61 30.63 30.22 30.31 5,137 -1.00(-3.20%)
Mar 10, 2020 31.16 31.31 30.73 31.31 10,254 +1.22(+4.04%)
Mar 09, 2020 29.95 30.11 29.86 30.10 4,330 -1.11(-3.56%)
Mar 06, 2020 31.20 31.33 31.07 31.21 5,989 -0.65(-2.05%)
Mar 05, 2020 31.99 32.11 31.86 31.86 1,486 -0.04(-0.13%)
Mar 04, 2020 31.84 31.92 31.69 31.90 1,917 +0.44(+1.40%)
Mar 03, 2020 31.40 31.63 31.40 31.46 1,075 -0.02(-0.07%)
Mar 02, 2020 31.14 31.49 31.00 31.49 4,840 +0.81(+2.65%)
Feb 28, 2020 30.24 30.67 29.88 30.67 9,692 -0.37(-1.20%)
Feb 27, 2020 31.11 31.23 31.01 31.04 2,448 -0.26(-0.83%)
Feb 26, 2020 31.30 31.62 31.30 31.30 1,479 +0.26(+0.84%)
Feb 25, 2020 31.51 31.59 31.04 31.04 2,413 -0.08(-0.25%)
Feb 24, 2020 30.79 31.14 30.79 31.12 3,674 -0.80(-2.52%)
Feb 21, 2020 32.03 32.05 31.92 31.92 5,009 -0.00(-0.01%)
Feb 20, 2020 32.13 32.17 31.75 31.93 2,110 -0.19(-0.58%)
Feb 19, 2020 32.16 32.17 32.11 32.11 3,110 +0.18(+0.58%)
Feb 18, 2020 31.96 31.99 31.93 31.93 3,147 +0.26(+0.82%)
Feb 14, 2020 31.77 31.80 31.67 31.67 2,722 -0.01(-0.03%)
Feb 13, 2020 31.63 31.87 31.63 31.68 3,146 -0.47(-1.45%)
Feb 12, 2020 31.90 32.18 31.90 32.15 4,945 +0.58(+1.82%)
Feb 11, 2020 31.54 31.75 31.54 31.57 3,222 +0.41(+1.32%)
Feb 10, 2020 31.06 31.17 31.06 31.16 892 +0.42(+1.38%)
Feb 07, 2020 30.86 30.90 30.72 30.73 4,138 -0.26(-0.84%)
Feb 06, 2020 31.22 31.22 30.99 30.99 1,686 +0.11(+0.36%)
Feb 05, 2020 31.23 31.23 30.82 30.88 4,246 +0.12(+0.38%)
Feb 04, 2020 30.54 30.84 30.54 30.76 3,238 +1.27(+4.32%)
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.