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 (%)
May 28, 2021 42.98 42.98 42.98 42.98 108 -0.02(-0.05%)
May 27, 2021 42.89 43.00 42.89 43.00 779 +0.10(+0.24%)
May 26, 2021 42.79 42.90 42.79 42.90 11,366 +0.26(+0.62%)
May 25, 2021 42.57 42.92 42.57 42.63 6,732 +1.01(+2.42%)
May 24, 2021 41.61 41.69 41.39 41.62 5,209 +0.27(+0.65%)
May 21, 2021 41.34 41.35 41.34 41.35 871 -0.59(-1.42%)
May 20, 2021 41.95 41.95 41.95 41.95 163 +0.31(+0.76%)
May 19, 2021 41.26 41.64 41.26 41.63 675 -0.07(-0.17%)
May 18, 2021 41.53 41.87 41.53 41.70 3,552 +0.32(+0.78%)
May 17, 2021 41.38 41.38 41.38 41.38 647 +0.39(+0.95%)
May 14, 2021 40.95 40.99 40.95 40.99 2,424 +0.95(+2.37%)
May 13, 2021 40.05 40.07 40.04 40.04 1,013 -0.53(-1.30%)
May 12, 2021 40.82 40.82 40.57 40.57 1,313 -0.36(-0.87%)
May 11, 2021 40.77 40.99 40.74 40.92 1,683 +0.21(+0.53%)
May 10, 2021 40.82 40.87 40.67 40.71 4,810 -0.90(-2.17%)
May 07, 2021 41.61 41.61 41.61 41.61 1,710 -0.02(-0.04%)
May 06, 2021 41.55 41.70 41.52 41.63 3,083 -0.08(-0.20%)
May 05, 2021 41.80 41.83 41.71 41.71 2,413 +0.12(+0.30%)
May 04, 2021 41.53 41.59 41.42 41.59 3,491 -0.36(-0.86%)
May 03, 2021 41.91 42.20 41.89 41.95 4,422 -0.17(-0.41%)
Apr 30, 2021 42.14 42.14 42.12 42.12 3,133 -0.53(-1.25%)
Apr 29, 2021 42.44 42.66 42.44 42.66 202 -0.09(-0.22%)
Apr 28, 2021 42.71 42.85 42.71 42.75 821 +0.35(+0.82%)
Apr 27, 2021 42.42 42.42 42.40 42.40 348 +0.13(+0.31%)
Apr 26, 2021 42.13 42.31 42.13 42.27 4,316 -0.51(-1.20%)
Apr 23, 2021 42.61 42.84 42.61 42.78 1,728 +0.70(+1.68%)
Apr 22, 2021 41.99 42.21 41.99 42.08 680 +0.05(+0.12%)
Apr 21, 2021 41.65 42.03 41.65 42.03 741 +0.38(+0.90%)
Apr 20, 2021 41.93 41.95 41.61 41.65 5,677 -0.18(-0.43%)
Apr 19, 2021 41.81 41.88 41.73 41.83 8,594 +0.20(+0.48%)
Apr 16, 2021 41.54 41.68 41.54 41.63 972 +0.17(+0.40%)
Apr 15, 2021 41.45 41.52 41.44 41.46 8,986 +0.13(+0.32%)
Apr 14, 2021 41.60 41.60 41.33 41.33 2,299 -0.03(-0.07%)
Apr 13, 2021 41.28 41.37 41.27 41.36 4,359 +0.13(+0.30%)
Apr 12, 2021 41.15 41.24 41.12 41.23 5,349 -0.20(-0.47%)
Apr 09, 2021 41.35 41.43 41.31 41.43 3,349 -0.56(-1.34%)
Apr 08, 2021 42.00 42.12 41.97 41.99 7,624 +0.43(+1.04%)
Apr 07, 2021 41.54 41.65 41.54 41.56 6,079 -1.01(-2.37%)
Apr 06, 2021 42.61 42.66 42.57 42.57 6,346 +0.23(+0.53%)
Apr 05, 2021 42.43 42.47 42.23 42.34 17,442 +0.22(+0.51%)
Apr 01, 2021 42.18 42.22 42.07 42.12 16,099 +0.66(+1.60%)
Mar 31, 2021 41.48 41.53 41.46 41.46 952 +0.05(+0.11%)
Mar 30, 2021 41.01 41.43 41.01 41.41 10,466 +0.42(+1.01%)
Mar 29, 2021 40.91 41.08 40.88 41.00 6,871 -0.29(-0.69%)
Mar 26, 2021 40.64 41.28 40.62 41.28 10,480 +1.02(+2.54%)
Mar 25, 2021 40.21 40.47 40.13 40.26 6,731 -0.09(-0.21%)
Mar 24, 2021 41.17 41.17 40.35 40.35 2,629 -1.37(-3.29%)
Mar 23, 2021 41.84 41.89 41.72 41.72 1,641 -0.76(-1.78%)
Mar 22, 2021 42.41 42.51 42.41 42.48 1,391 +0.02(+0.04%)
Mar 19, 2021 42.30 42.46 42.30 42.46 648 +0.14(+0.33%)
Mar 18, 2021 42.53 42.53 42.32 42.32 512 -0.52(-1.22%)
Mar 17, 2021 42.36 42.84 42.18 42.84 43,781 +0.13(+0.30%)
Mar 16, 2021 42.58 42.71 42.58 42.71 544 +0.33(+0.79%)
Mar 15, 2021 42.13 42.38 42.08 42.38 1,471 -0.24(-0.57%)
Mar 12, 2021 42.52 42.65 42.44 42.62 2,593 -1.07(-2.45%)
Mar 11, 2021 43.20 43.69 43.10 43.69 2,272 +1.81(+4.31%)
Mar 10, 2021 41.93 41.93 41.79 41.89 1,873 -0.53(-1.26%)
Mar 09, 2021 42.53 42.55 42.19 42.42 2,806 +1.11(+2.69%)
Mar 08, 2021 41.85 41.85 41.31 41.31 3,339 -1.93(-4.47%)
Mar 05, 2021 43.49 43.49 42.48 43.24 5,186 +0.19(+0.43%)
Mar 04, 2021 43.13 43.14 43.06 43.06 1,989 -1.35(-3.04%)
Mar 03, 2021 44.64 44.64 44.40 44.40 1,063 -0.06(-0.13%)
Mar 02, 2021 44.46 44.46 44.46 44.46 49 -0.83(-1.83%)
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.