Xt MSCI All China Equity ETF (NY: CN )

24.05 +0.33 (+1.39%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 24.05 24.05 24.05 24.05 100 +0.33(+1.37%)
Feb 29, 2024 23.83 23.83 23.71 23.72 216 +0.21(+0.88%)
Feb 28, 2024 23.52 23.52 23.52 23.52 4 -0.57(-2.35%)
Feb 27, 2024 24.10 24.10 24.08 24.08 3,526 +0.30(+1.27%)
Feb 26, 2024 23.86 23.86 23.78 23.78 170 -0.23(-0.94%)
Feb 23, 2024 24.01 24.01 24.01 24.01 232 +0.07(+0.31%)
Feb 22, 2024 23.90 23.96 23.89 23.93 5,861 +0.35(+1.48%)
Feb 21, 2024 23.58 23.58 23.58 23.58 4 +0.38(+1.65%)
Feb 20, 2024 23.30 23.30 23.20 23.20 1,326 -0.17(-0.71%)
Feb 16, 2024 23.37 23.37 23.37 23.37 100 +0.34(+1.48%)
Feb 15, 2024 23.03 23.03 23.03 23.03 61 +0.11(+0.48%)
Feb 14, 2024 22.86 22.91 22.86 22.91 211 +0.21(+0.94%)
Feb 13, 2024 22.70 22.70 22.70 22.70 182 -0.32(-1.39%)
Feb 12, 2024 22.78 23.09 22.78 23.02 1,347 +0.30(+1.32%)
Feb 09, 2024 22.52 22.72 22.52 22.72 1,597 +0.12(+0.53%)
Feb 08, 2024 22.60 22.60 22.60 22.60 497 -0.25(-1.09%)
Feb 07, 2024 22.83 22.85 22.83 22.85 360 -0.02(-0.09%)
Feb 06, 2024 22.84 22.88 22.83 22.87 831 +1.08(+4.95%)
Feb 05, 2024 21.79 21.79 21.79 21.79 106 +0.19(+0.89%)
Feb 02, 2024 21.67 21.67 21.55 21.60 492 -0.46(-2.10%)
Feb 01, 2024 22.00 22.10 22.00 22.06 861 +0.05(+0.23%)
Jan 31, 2024 22.01 22.01 22.01 22.01 214 -0.17(-0.75%)
Jan 30, 2024 22.18 22.18 22.18 22.18 417 -0.41(-1.82%)
Jan 29, 2024 22.88 22.88 22.59 22.59 1,351 -0.44(-1.92%)
Jan 26, 2024 22.99 23.08 22.99 23.03 1,236 -0.12(-0.53%)
Jan 25, 2024 23.32 23.32 23.15 23.15 1,336 +0.02(+0.11%)
Jan 24, 2024 23.20 23.20 23.09 23.13 3,690 +0.57(+2.51%)
Jan 23, 2024 22.49 22.58 22.49 22.56 996 +0.60(+2.72%)
Jan 22, 2024 21.81 21.97 21.81 21.97 1,421 -0.57(-2.52%)
Jan 19, 2024 22.31 22.53 22.30 22.53 622 +0.13(+0.57%)
Jan 18, 2024 22.44 22.44 22.39 22.41 561 +0.11(+0.50%)
Jan 17, 2024 22.23 22.32 22.23 22.30 1,580 -0.50(-2.18%)
Jan 16, 2024 22.90 22.92 22.79 22.79 1,776 -0.46(-1.97%)
Jan 12, 2024 23.26 23.26 23.25 23.25 509 -0.06(-0.26%)
Jan 11, 2024 23.34 23.34 23.31 23.31 294 +0.23(+0.98%)
Jan 10, 2024 23.03 23.09 23.03 23.08 982 -0.03(-0.14%)
Jan 09, 2024 23.12 23.12 23.11 23.11 430 -0.24(-1.04%)
Jan 08, 2024 23.36 23.36 23.36 23.36 24 -0.29(-1.22%)
Jan 05, 2024 23.70 23.70 23.65 23.65 595 -0.14(-0.58%)
Jan 04, 2024 23.87 23.87 23.79 23.79 1,790 -0.33(-1.37%)
Jan 03, 2024 24.11 24.11 24.11 24.11 146 +0.21(+0.89%)
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.