NYLI FTSE International Equity Currency Neutral ETF (HFXI)
NYSEARCA: HFXI · Real-Time Price · USD
31.54
-0.01 (-0.03%)
Nov 24, 2025, 4:00 PM EST - Market closed
HFXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 31.47 | 31.98 | 31.39 | 31.54 | - | -0.03% | 135,488 |
| Nov 21, 2025 | 31.28 | 31.64 | 31.18 | 31.55 | 31.55 | 1.54% | 269,084 |
| Nov 20, 2025 | 31.62 | 31.98 | 31.02 | 31.07 | 31.07 | -1.27% | 107,033 |
| Nov 19, 2025 | 31.46 | 31.60 | 31.32 | 31.47 | 31.47 | -0.13% | 98,557 |
| Nov 18, 2025 | 31.39 | 31.59 | 31.29 | 31.51 | 31.51 | -1.06% | 57,513 |
| Nov 17, 2025 | 32.05 | 32.15 | 31.69 | 31.85 | 31.85 | -1.12% | 350,873 |
| Nov 14, 2025 | 32.05 | 32.34 | 31.67 | 32.21 | 32.21 | -0.32% | 177,966 |
| Nov 13, 2025 | 32.60 | 32.69 | 32.23 | 32.31 | 32.31 | -1.29% | 113,517 |
| Nov 12, 2025 | 32.77 | 32.77 | 32.63 | 32.74 | 32.74 | 0.63% | 66,964 |
| Nov 11, 2025 | 32.40 | 32.55 | 32.37 | 32.53 | 32.53 | 0.74% | 51,750 |
| Nov 10, 2025 | 32.08 | 32.31 | 32.04 | 32.29 | 32.29 | 1.19% | 93,722 |
| Nov 7, 2025 | 31.68 | 31.91 | 31.54 | 31.91 | 31.91 | 0.38% | 87,389 |
| Nov 6, 2025 | 32.00 | 32.00 | 31.74 | 31.79 | 31.79 | -0.44% | 140,175 |
| Nov 5, 2025 | 31.79 | 32.05 | 31.79 | 31.93 | 31.93 | 0.41% | 66,958 |
| Nov 4, 2025 | 31.73 | 31.99 | 31.68 | 31.80 | 31.80 | -0.97% | 90,036 |
| Nov 3, 2025 | 32.08 | 32.18 | 32.04 | 32.11 | 32.11 | 0.28% | 64,841 |
| Oct 31, 2025 | 31.99 | 32.06 | 31.88 | 32.02 | 32.02 | -0.06% | 170,997 |
| Oct 30, 2025 | 31.94 | 32.15 | 31.94 | 32.04 | 32.04 | -0.37% | 99,962 |
| Oct 29, 2025 | 32.25 | 32.50 | 31.95 | 32.16 | 32.16 | -0.22% | 65,355 |
| Oct 28, 2025 | 32.15 | 32.29 | 32.10 | 32.23 | 32.23 | -0.03% | 268,516 |
| Oct 27, 2025 | 32.25 | 32.25 | 32.15 | 32.24 | 32.24 | 0.81% | 52,881 |
| Oct 24, 2025 | 32.07 | 32.09 | 31.91 | 31.98 | 31.98 | 0.22% | 57,728 |
| Oct 23, 2025 | 31.89 | 31.97 | 31.78 | 31.91 | 31.91 | 0.44% | 102,919 |
| Oct 22, 2025 | 31.77 | 31.88 | 31.61 | 31.77 | 31.77 | -0.03% | 76,986 |
| Oct 21, 2025 | 31.91 | 31.91 | 31.72 | 31.78 | 31.78 | -0.59% | 107,242 |
| Oct 20, 2025 | 31.86 | 32.00 | 31.83 | 31.97 | 31.97 | 1.12% | 67,467 |
| Oct 17, 2025 | 31.48 | 31.67 | 31.33 | 31.62 | 31.62 | 0.11% | 103,935 |
| Oct 16, 2025 | 31.65 | 31.71 | 31.48 | 31.58 | 31.58 | 0.57% | 424,804 |
| Oct 15, 2025 | 31.43 | 31.52 | 31.22 | 31.40 | 31.40 | 0.45% | 64,927 |
| Oct 14, 2025 | 31.01 | 31.40 | 30.93 | 31.26 | 31.26 | 0.30% | 62,733 |
| Oct 13, 2025 | 31.10 | 31.20 | 30.98 | 31.17 | 31.17 | 1.19% | 56,677 |
| Oct 10, 2025 | 31.41 | 31.43 | 30.80 | 30.80 | 30.80 | -2.22% | 101,949 |
| Oct 9, 2025 | 31.72 | 31.72 | 31.44 | 31.50 | 31.50 | -0.63% | 121,437 |
| Oct 8, 2025 | 31.67 | 31.76 | 31.59 | 31.70 | 31.70 | 0.38% | 103,682 |
| Oct 7, 2025 | 31.70 | 31.70 | 31.52 | 31.58 | 31.58 | -0.72% | 120,456 |
| Oct 6, 2025 | 31.76 | 31.83 | 31.69 | 31.81 | 31.81 | 0.79% | 55,531 |
| Oct 3, 2025 | 31.53 | 31.63 | 31.42 | 31.56 | 31.56 | 0.81% | 105,815 |
| Oct 2, 2025 | 31.32 | 31.44 | 31.15 | 31.31 | 31.31 | 0.02% | 78,617 |
| Oct 1, 2025 | 31.10 | 31.32 | 31.10 | 31.30 | 31.30 | 0.94% | 278,953 |
| Sep 30, 2025 | 30.82 | 31.01 | 30.80 | 31.01 | 31.01 | 0.58% | 100,531 |
| Sep 29, 2025 | 30.82 | 30.87 | 30.75 | 30.83 | 30.83 | -0.06% | 96,516 |
| Sep 26, 2025 | 30.71 | 30.89 | 30.69 | 30.85 | 30.85 | 0.64% | 64,102 |
| Sep 25, 2025 | 30.61 | 30.87 | 30.52 | 30.66 | 30.66 | -0.44% | 132,890 |
| Sep 24, 2025 | 30.80 | 30.92 | 30.69 | 30.79 | 30.79 | -0.26% | 91,370 |
| Sep 23, 2025 | 30.95 | 31.02 | 30.82 | 30.87 | 30.87 | -0.23% | 163,312 |
| Sep 22, 2025 | 30.85 | 30.98 | 30.79 | 30.94 | 30.94 | 0.49% | 64,377 |
| Sep 19, 2025 | 30.79 | 30.89 | 30.77 | 30.79 | 30.79 | -1.14% | 125,302 |
| Sep 18, 2025 | 31.13 | 31.56 | 31.02 | 31.15 | 30.95 | 0.57% | 337,192 |
| Sep 17, 2025 | 30.99 | 31.16 | 30.85 | 30.97 | 30.77 | -0.32% | 78,748 |
| Sep 16, 2025 | 31.12 | 31.12 | 30.97 | 31.07 | 30.87 | -0.42% | 72,311 |