NYLI FTSE International Equity Currency Neutral ETF (HFXI)
NYSEARCA: HFXI · Real-Time Price · USD
30.48
-0.02 (-0.07%)
Sep 5, 2025, 4:00 PM - Market closed
HFXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.57 | 30.73 | 30.40 | 30.48 | 30.48 | -0.07% | 503,307 |
| Sep 4, 2025 | 30.39 | 30.50 | 30.33 | 30.50 | 30.50 | 0.73% | 67,723 |
| Sep 3, 2025 | 30.29 | 30.29 | 30.15 | 30.28 | 30.28 | 0.20% | 203,919 |
| Sep 2, 2025 | 30.13 | 30.24 | 30.03 | 30.22 | 30.22 | -0.69% | 107,922 |
| Aug 29, 2025 | 30.47 | 30.48 | 30.35 | 30.43 | 30.43 | -0.33% | 76,907 |
| Aug 28, 2025 | 30.74 | 30.74 | 30.53 | 30.53 | 30.53 | 0.03% | 79,261 |
| Aug 27, 2025 | 30.43 | 30.57 | 30.39 | 30.52 | 30.52 | -0.29% | 84,088 |
| Aug 26, 2025 | 30.58 | 30.62 | 30.50 | 30.61 | 30.61 | -0.20% | 321,202 |
| Aug 25, 2025 | 30.88 | 30.90 | 30.67 | 30.67 | 30.67 | -0.84% | 188,524 |
| Aug 22, 2025 | 30.73 | 31.01 | 30.73 | 30.93 | 30.93 | 0.88% | 284,214 |
| Aug 21, 2025 | 30.61 | 30.68 | 30.58 | 30.66 | 30.66 | -0.03% | 224,235 |
| Aug 20, 2025 | 30.78 | 30.78 | 30.64 | 30.67 | 30.67 | 0.13% | 59,979 |
| Aug 19, 2025 | 30.75 | 30.78 | 30.56 | 30.63 | 30.63 | 0.29% | 69,261 |
| Aug 18, 2025 | 30.82 | 30.82 | 30.54 | 30.54 | 30.54 | -0.46% | 65,306 |
| Aug 15, 2025 | 30.78 | 30.78 | 30.57 | 30.68 | 30.68 | 0.54% | 45,757 |
| Aug 14, 2025 | 30.45 | 30.53 | 30.39 | 30.52 | 30.52 | -0.05% | 52,537 |
| Aug 13, 2025 | 30.48 | 30.53 | 30.36 | 30.53 | 30.53 | 0.43% | 218,254 |
| Aug 12, 2025 | 30.23 | 30.44 | 30.08 | 30.40 | 30.40 | 1.00% | 226,381 |
| Aug 11, 2025 | 30.13 | 30.26 | 30.06 | 30.10 | 30.10 | -0.30% | 280,044 |
| Aug 8, 2025 | 30.09 | 30.29 | 30.04 | 30.19 | 30.19 | 0.80% | 103,531 |
| Aug 7, 2025 | 30.08 | 30.08 | 29.82 | 29.95 | 29.95 | 0.88% | 93,899 |
| Aug 6, 2025 | 29.75 | 29.77 | 29.60 | 29.69 | 29.69 | 0.30% | 127,221 |
| Aug 5, 2025 | 29.60 | 29.80 | 29.50 | 29.60 | 29.60 | 0.14% | 82,552 |
| Aug 4, 2025 | 29.47 | 29.58 | 29.42 | 29.56 | 29.56 | 1.27% | 115,417 |
| Aug 1, 2025 | 29.19 | 29.42 | 29.00 | 29.19 | 29.19 | -0.88% | 168,931 |
| Jul 31, 2025 | 29.65 | 29.65 | 29.39 | 29.45 | 29.45 | -0.77% | 182,103 |
| Jul 30, 2025 | 29.71 | 29.82 | 29.61 | 29.68 | 29.68 | -0.30% | 68,450 |
| Jul 29, 2025 | 29.92 | 29.92 | 29.73 | 29.77 | 29.77 | -0.03% | 49,243 |
| Jul 28, 2025 | 29.99 | 29.99 | 29.63 | 29.78 | 29.78 | -1.00% | 54,284 |
| Jul 25, 2025 | 29.99 | 30.12 | 29.89 | 30.08 | 30.08 | -0.29% | 123,372 |
| Jul 24, 2025 | 30.20 | 30.27 | 30.15 | 30.17 | 30.17 | -0.40% | 77,778 |
| Jul 23, 2025 | 29.96 | 30.36 | 29.96 | 30.29 | 30.29 | 2.23% | 66,707 |
| Jul 22, 2025 | 29.68 | 29.68 | 29.44 | 29.63 | 29.63 | 0.17% | 102,784 |
| Jul 21, 2025 | 29.68 | 29.68 | 29.50 | 29.58 | 29.58 | 0.58% | 81,554 |
| Jul 18, 2025 | 29.62 | 29.82 | 29.40 | 29.41 | 29.41 | -0.44% | 65,192 |
| Jul 17, 2025 | 29.45 | 29.57 | 29.38 | 29.54 | 29.54 | 0.41% | 84,785 |
| Jul 16, 2025 | 29.31 | 29.44 | 29.21 | 29.42 | 29.42 | 0.20% | 87,322 |
| Jul 15, 2025 | 29.73 | 29.77 | 29.33 | 29.36 | 29.36 | -0.84% | 156,865 |
| Jul 14, 2025 | 29.62 | 29.62 | 29.44 | 29.61 | 29.61 | 0.20% | 114,626 |
| Jul 11, 2025 | 29.57 | 29.64 | 29.50 | 29.55 | 29.55 | -0.74% | 167,420 |
| Jul 10, 2025 | 29.74 | 29.82 | 29.63 | 29.77 | 29.77 | 0.10% | 111,968 |
| Jul 9, 2025 | 29.68 | 29.75 | 29.57 | 29.74 | 29.74 | 0.51% | 101,518 |
| Jul 8, 2025 | 29.37 | 29.59 | 29.36 | 29.59 | 29.59 | 1.13% | 85,945 |
| Jul 7, 2025 | 29.55 | 29.55 | 29.24 | 29.26 | 29.26 | -1.28% | 112,922 |
| Jul 3, 2025 | 29.59 | 29.66 | 29.45 | 29.64 | 29.64 | 0.34% | 84,759 |
| Jul 2, 2025 | 29.36 | 29.54 | 29.30 | 29.54 | 29.54 | 0.37% | 142,698 |
| Jul 1, 2025 | 29.31 | 29.49 | 29.31 | 29.43 | 29.43 | -0.14% | 285,115 |
| Jun 30, 2025 | 29.37 | 29.47 | 29.35 | 29.47 | 29.47 | -0.17% | 163,527 |
| Jun 27, 2025 | 29.43 | 29.55 | 29.35 | 29.52 | 29.52 | 1.06% | 93,118 |
| Jun 26, 2025 | 29.15 | 29.35 | 29.06 | 29.21 | 29.21 | 0.83% | 153,977 |