Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

NYSEARCA: HDEF · Real-Time Price · USD

33.05

-0.25 (-0.75%)

At close: Jul 23, 2026, 4:00 PM EDT

33.05

0.00 (0.00%)

After-hours: Jul 23, 2026, 6:30 PM EDT

HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	32.99	33.10	32.95	33.05	33.05	-0.75%	119,981
Jul 22, 2026	33.48	33.50	33.27	33.30	33.30	0.54%	93,239
Jul 21, 2026	33.12	33.17	33.02	33.12	33.12	0.27%	90,399
Jul 20, 2026	33.20	33.21	33.02	33.03	33.03	-0.75%	105,976
Jul 17, 2026	33.25	33.41	33.19	33.28	33.28	0.39%	134,596
Jul 16, 2026	32.91	33.15	32.90	33.15	33.15	0.45%	119,894
Jul 15, 2026	32.77	33.08	32.73	33.00	33.00	0.82%	104,490
Jul 14, 2026	32.95	32.98	32.73	32.73	32.73	0.12%	89,725
Jul 13, 2026	32.83	32.90	32.67	32.69	32.69	-0.09%	108,342
Jul 10, 2026	32.78	32.78	32.66	32.72	32.72	0.25%	145,848
Jul 9, 2026	32.64	32.74	32.61	32.64	32.64	-0.06%	131,278
Jul 8, 2026	32.60	32.73	32.54	32.66	32.66	-0.27%	113,197
Jul 7, 2026	32.88	32.99	32.74	32.75	32.75	0.48%	165,414
Jul 6, 2026	32.53	32.60	32.37	32.60	32.60	-0.26%	127,316
Jul 2, 2026	32.51	32.79	32.51	32.68	32.68	2.28%	95,995
Jul 1, 2026	31.89	32.00	31.87	31.95	31.95	-0.59%	181,925
Jun 30, 2026	32.14	32.21	32.05	32.14	32.14	-0.53%	88,602
Jun 29, 2026	32.13	32.31	32.12	32.31	32.31	0.72%	151,151
Jun 26, 2026	31.99	32.17	31.97	32.08	32.08	0.19%	1,718,024
Jun 25, 2026	31.94	32.09	31.92	32.02	32.02	0.72%	128,037
Jun 24, 2026	31.71	31.83	31.66	31.79	31.79	0.38%	188,018
Jun 23, 2026	31.59	31.77	31.59	31.67	31.67	0.28%	112,037
Jun 22, 2026	31.45	31.75	31.45	31.58	31.58	0.10%	98,190
Jun 18, 2026	31.67	31.68	31.48	31.55	31.55	-0.59%	272,329
Jun 17, 2026	32.84	32.89	32.36	32.45	31.74	-0.98%	132,118
Jun 16, 2026	32.73	32.91	32.72	32.77	32.05	0.24%	216,296
Jun 15, 2026	32.92	32.92	32.64	32.69	31.97	-0.61%	106,042
Jun 12, 2026	32.79	32.96	32.79	32.89	32.17	0.09%	207,422
Jun 11, 2026	32.64	32.97	32.49	32.86	32.14	1.67%	217,691
Jun 10, 2026	32.31	32.53	32.29	32.32	31.61	0.06%	98,996
Jun 9, 2026	32.36	32.42	32.12	32.30	31.59	0.44%	130,095
Jun 8, 2026	32.28	32.32	32.06	32.16	31.45	-0.03%	131,465
Jun 5, 2026	32.43	32.45	32.07	32.17	31.46	-0.56%	227,298
Jun 4, 2026	32.40	32.48	32.35	32.35	31.64	0.84%	399,464
Jun 3, 2026	32.21	32.31	32.08	32.08	31.37	-0.96%	103,717
Jun 2, 2026	32.34	32.39	32.27	32.39	31.68	0.28%	208,957
Jun 1, 2026	32.44	32.44	32.26	32.30	31.59	-1.16%	227,219
May 29, 2026	32.90	32.90	32.68	32.68	31.96	-0.34%	135,312
May 28, 2026	32.77	32.90	32.75	32.79	32.07	-0.67%	239,723
May 27, 2026	33.03	33.15	32.98	33.01	32.28	-0.42%	144,022
May 26, 2026	33.38	33.38	33.10	33.15	32.42	0.09%	651,641
May 22, 2026	33.21	33.25	33.09	33.12	32.39	-0.60%	139,013
May 21, 2026	33.13	33.43	33.11	33.32	32.59	0.03%	215,854
May 20, 2026	33.14	33.41	33.04	33.31	32.58	0.48%	83,255
May 19, 2026	33.12	33.23	33.11	33.15	32.42	-0.21%	102,489
May 18, 2026	32.98	33.23	32.98	33.22	32.49	1.84%	102,032
May 15, 2026	32.69	32.76	32.62	32.62	31.90	-0.85%	95,250
May 14, 2026	32.92	33.00	32.86	32.90	32.18	-	118,517
May 13, 2026	32.67	32.90	32.67	32.90	32.18	0.18%	67,425
May 12, 2026	32.73	32.85	32.61	32.84	32.12	0.21%	354,666