Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
NYSEARCA: HDEF · Real-Time Price · USD
29.37
-0.22 (-0.74%)
Oct 31, 2025, 4:00 PM EST - Market closed
HDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.45 | 29.47 | 29.30 | 29.37 | 29.37 | -0.74% | 143,673 |
| Oct 30, 2025 | 29.52 | 29.69 | 29.49 | 29.59 | 29.59 | -0.13% | 139,183 |
| Oct 29, 2025 | 29.90 | 29.90 | 29.56 | 29.63 | 29.63 | -0.77% | 118,257 |
| Oct 28, 2025 | 29.96 | 30.00 | 29.84 | 29.86 | 29.86 | -0.40% | 115,656 |
| Oct 27, 2025 | 29.98 | 30.04 | 29.92 | 29.98 | 29.98 | 0.10% | 87,779 |
| Oct 24, 2025 | 29.96 | 29.99 | 29.88 | 29.95 | 29.95 | 0.17% | 77,496 |
| Oct 23, 2025 | 29.86 | 29.92 | 29.81 | 29.90 | 29.90 | 0.50% | 95,139 |
| Oct 22, 2025 | 29.61 | 29.79 | 29.61 | 29.75 | 29.75 | 0.47% | 85,184 |
| Oct 21, 2025 | 29.66 | 29.69 | 29.55 | 29.61 | 29.61 | -0.27% | 92,850 |
| Oct 20, 2025 | 29.69 | 29.77 | 29.65 | 29.69 | 29.69 | 0.03% | 74,528 |
| Oct 17, 2025 | 29.50 | 29.73 | 29.49 | 29.68 | 29.68 | 0.44% | 57,898 |
| Oct 16, 2025 | 29.59 | 29.72 | 29.50 | 29.55 | 29.55 | 0.03% | 124,292 |
| Oct 15, 2025 | 29.46 | 29.59 | 29.41 | 29.54 | 29.54 | -0.07% | 87,071 |
| Oct 14, 2025 | 29.35 | 29.62 | 29.33 | 29.56 | 29.56 | 0.72% | 120,481 |
| Oct 13, 2025 | 29.31 | 29.41 | 29.27 | 29.35 | 29.35 | 0.17% | 124,272 |
| Oct 10, 2025 | 29.59 | 29.60 | 29.29 | 29.30 | 29.30 | -0.85% | 123,857 |
| Oct 9, 2025 | 29.82 | 29.82 | 29.46 | 29.55 | 29.55 | -0.49% | 116,257 |
| Oct 8, 2025 | 29.75 | 29.77 | 29.62 | 29.70 | 29.70 | 0.02% | 91,366 |
| Oct 7, 2025 | 29.75 | 29.77 | 29.67 | 29.69 | 29.69 | -0.24% | 100,224 |
| Oct 6, 2025 | 29.72 | 29.85 | 29.72 | 29.76 | 29.76 | -0.23% | 123,717 |
| Oct 3, 2025 | 29.75 | 29.85 | 29.75 | 29.83 | 29.83 | 0.56% | 140,697 |
| Oct 2, 2025 | 29.72 | 29.73 | 29.54 | 29.67 | 29.67 | -0.19% | 195,172 |
| Oct 1, 2025 | 29.64 | 29.76 | 29.61 | 29.72 | 29.72 | 1.02% | 122,612 |
| Sep 30, 2025 | 29.14 | 29.43 | 29.14 | 29.42 | 29.42 | 0.65% | 94,385 |
| Sep 29, 2025 | 29.25 | 29.25 | 29.14 | 29.23 | 29.23 | 0.10% | 107,145 |
| Sep 26, 2025 | 29.15 | 29.26 | 29.13 | 29.20 | 29.20 | 0.79% | 160,376 |
| Sep 25, 2025 | 29.00 | 29.03 | 28.84 | 28.97 | 28.97 | -0.28% | 228,289 |
| Sep 24, 2025 | 29.04 | 29.16 | 29.02 | 29.05 | 29.05 | -0.58% | 128,860 |
| Sep 23, 2025 | 29.32 | 29.49 | 29.22 | 29.22 | 29.22 | -0.27% | 148,180 |
| Sep 22, 2025 | 29.28 | 29.30 | 29.15 | 29.30 | 29.30 | 0.07% | 192,541 |
| Sep 19, 2025 | 29.34 | 29.34 | 29.20 | 29.28 | 29.28 | -1.05% | 126,522 |
| Sep 18, 2025 | 29.57 | 29.61 | 29.46 | 29.59 | 29.38 | -0.27% | 105,615 |
| Sep 17, 2025 | 29.81 | 29.92 | 29.67 | 29.67 | 29.46 | -0.57% | 85,736 |
| Sep 16, 2025 | 29.84 | 29.90 | 29.75 | 29.84 | 29.63 | -0.20% | 123,475 |
| Sep 15, 2025 | 29.92 | 29.92 | 29.81 | 29.90 | 29.69 | 0.17% | 103,927 |
| Sep 12, 2025 | 29.83 | 29.91 | 29.75 | 29.85 | 29.64 | -0.70% | 129,193 |
| Sep 11, 2025 | 29.92 | 30.07 | 29.88 | 30.06 | 29.84 | 0.80% | 105,057 |
| Sep 10, 2025 | 29.85 | 29.89 | 29.80 | 29.82 | 29.61 | -0.30% | 119,457 |
| Sep 9, 2025 | 29.88 | 29.95 | 29.84 | 29.91 | 29.70 | -0.13% | 98,542 |
| Sep 8, 2025 | 29.92 | 29.97 | 29.80 | 29.95 | 29.73 | 0.33% | 128,870 |
| Sep 5, 2025 | 29.96 | 29.96 | 29.77 | 29.85 | 29.64 | 0.40% | 86,844 |
| Sep 4, 2025 | 29.72 | 29.75 | 29.66 | 29.73 | 29.52 | 0.44% | 162,436 |
| Sep 3, 2025 | 29.50 | 29.65 | 29.50 | 29.60 | 29.39 | 0.20% | 110,215 |
| Sep 2, 2025 | 29.49 | 29.65 | 29.42 | 29.54 | 29.33 | -1.20% | 155,182 |
| Aug 29, 2025 | 29.83 | 29.90 | 29.80 | 29.90 | 29.69 | 0.03% | 85,814 |
| Aug 28, 2025 | 29.85 | 29.93 | 29.76 | 29.89 | 29.68 | - | 124,098 |
| Aug 27, 2025 | 29.73 | 29.90 | 29.67 | 29.89 | 29.68 | 0.03% | 120,842 |
| Aug 26, 2025 | 29.89 | 29.89 | 29.79 | 29.88 | 29.67 | -0.20% | 189,983 |
| Aug 25, 2025 | 30.28 | 30.34 | 29.93 | 29.94 | 29.72 | -1.67% | 122,907 |
| Aug 22, 2025 | 30.26 | 30.52 | 30.26 | 30.45 | 30.23 | 0.96% | 187,716 |