Skip to main content
NYLI FTSE International Equity Currency Neutral ETF (HFXI)
NYSEARCA: HFXI · Real-Time Price · USD
27.71
-0.20 (-0.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

HFXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.9127.9527.6827.7127.71-0.72%165,529
Feb 20, 202528.0228.0227.6527.9127.910.22%337,934
Feb 19, 202527.8728.0327.7727.8527.85-0.89%190,201
Feb 18, 202528.0728.1328.0128.1028.100.68%235,429
Feb 14, 202527.9828.0227.8827.9127.91-0.14%147,368
Feb 13, 202527.7427.9527.7127.9527.951.23%266,914
Feb 12, 202527.3727.6827.3127.6127.610.40%154,745
Feb 11, 202527.4327.5627.3527.5027.500.26%163,810
Feb 10, 202527.3727.4627.3527.4327.430.81%73,811
Feb 7, 202527.4427.5127.2127.2127.21-0.80%122,910
Feb 6, 202527.4227.5627.3727.4327.430.26%118,225
Feb 5, 202527.2427.3727.1727.3627.360.81%215,994
Feb 4, 202527.0227.1727.0027.1427.140.74%156,218
Feb 3, 202526.7927.0326.7426.9426.94-1.03%76,586
Jan 31, 202527.4227.4927.1827.2227.22-0.69%137,998
Jan 30, 202527.3227.5227.2927.4127.410.99%151,330
Jan 29, 202527.1427.2027.0627.1427.140.04%118,358
Jan 28, 202527.0827.1526.9927.1327.130.26%250,785
Jan 27, 202526.9227.0926.9227.0627.06-0.22%260,039
Jan 24, 202527.1127.2027.0927.1227.120.18%106,738
Jan 23, 202526.8827.1326.8827.0727.070.74%161,070
Jan 22, 202526.9726.9926.8626.8726.87-0.26%112,571
Jan 21, 202526.7526.9426.7326.9426.941.43%324,459
Jan 17, 202526.5626.6626.4626.5626.560.61%65,793
Jan 16, 202526.3126.5026.2826.4026.400.15%626,931
Jan 15, 202526.2526.3626.2126.3626.361.46%1,354,915
Jan 14, 202526.0526.0725.8525.9825.98-282,509
Jan 13, 202525.7525.9825.7025.9825.98-0.12%308,170
Jan 10, 202526.2126.2725.9826.0126.01-1.40%1,556,599
Jan 8, 202526.2726.4726.1526.3826.380.19%173,576
Jan 7, 202526.5226.5326.3026.3326.33-77,556
Jan 6, 202526.2626.5126.2526.3326.330.69%55,703
Jan 3, 202526.0826.1526.0326.1526.150.27%88,858
Jan 2, 202526.0826.4625.9426.0826.080.08%131,785
Dec 31, 202426.1326.1825.9826.0626.060.46%98,154
Dec 30, 202425.9826.1325.9025.9425.94-0.99%127,913
Dec 27, 202426.1326.2326.1026.2026.20-0.27%59,691
Dec 26, 202426.2026.2926.0826.2726.271.12%152,889
Dec 24, 202425.9226.1225.7825.9825.98-0.15%136,025
Dec 23, 202425.8226.0225.7726.0226.020.97%122,025
Dec 20, 202425.7525.9825.5025.7725.77-1.49%152,256
Dec 19, 202426.3226.3426.1226.1625.900.08%89,103
Dec 18, 202426.7526.8626.1226.1425.88-2.13%152,363
Dec 17, 202426.7026.7726.6726.7126.44-0.11%64,197
Dec 16, 202426.7826.9026.6926.7426.47-0.48%160,755
Dec 13, 202426.9326.9326.8226.8726.60-0.22%67,761
Dec 12, 202426.9727.0426.9026.9326.66-0.59%92,842
Dec 11, 202427.0327.1226.9827.0926.820.80%99,615
Dec 10, 202427.0027.0726.8726.8826.61-0.61%144,109
Dec 9, 202427.1727.2927.0427.0426.77-0.18%81,418
Dec 6, 202427.1527.1626.9427.0926.820.37%71,780
Dec 5, 202427.1027.2926.9926.9926.720.11%98,646
Dec 4, 202427.0627.0726.9426.9626.69-0.19%111,451
Dec 3, 202426.9427.0226.8227.0126.740.45%81,895
Dec 2, 202426.7926.9326.6626.8926.620.96%683,032
Nov 29, 202426.4926.6826.4426.6426.370.62%29,263
Nov 27, 202426.5326.5326.3526.4726.21-0.04%58,554
Nov 26, 202426.5526.7526.4026.4826.220.08%95,791
Nov 25, 202426.6326.6526.4626.4626.20-0.26%121,312
Nov 22, 202426.3826.5626.3326.5326.270.56%89,524
Nov 21, 202426.3026.4226.1626.3826.120.31%108,740
Nov 20, 202426.2226.3226.1626.3026.04-0.08%165,137
Nov 19, 202426.1426.4426.1426.3226.06-0.42%183,679
Nov 18, 202426.2726.4526.2226.4326.170.76%89,511
Nov 15, 202426.2726.4126.1726.2325.97-0.57%73,626
Nov 14, 202426.4826.5526.3426.3826.120.40%92,438
Nov 13, 202426.2726.3326.1326.2826.01-0.43%103,620
Nov 12, 202426.5226.8126.2126.3926.13-1.20%300,480
Nov 11, 202426.8627.2126.7126.7126.44-1.26%291,778
Nov 8, 202426.7827.0526.5927.0526.780.10%451,823
Nov 7, 202426.9827.0726.8727.0226.751.06%107,314
Nov 6, 202426.7727.1026.4626.7426.47-0.63%156,302
Nov 5, 202426.7827.0426.7126.9126.640.94%57,338
Nov 4, 202426.7927.0426.4926.6626.39-0.37%137,604
Nov 1, 202426.7426.8926.7226.7626.490.22%60,327
Oct 31, 202426.6926.7526.4026.7026.43-0.60%64,579
Oct 30, 202426.8426.9526.8026.8626.59-0.59%57,575
Oct 29, 202427.0527.1526.9527.0226.75-0.39%74,319
Oct 28, 202426.9727.2026.8827.1326.860.88%45,180
Oct 25, 202426.9827.0026.7826.8926.62-0.22%48,662
Oct 24, 202426.9426.9526.8526.9526.680.45%33,995
Oct 23, 202426.8327.6026.7026.8326.56-0.78%31,061
Oct 22, 202426.9727.0826.9227.0426.77-0.62%36,523
Oct 21, 202427.2927.3027.1127.2126.94-0.80%72,064
Oct 18, 202427.4127.5427.2827.4327.160.33%36,174
Oct 17, 202427.4327.4327.2727.3427.070.11%77,084
Oct 16, 202427.2427.3127.2027.3127.040.63%41,914
Oct 15, 202427.4827.5627.0927.1426.87-1.52%118,322
Oct 14, 202427.4327.7027.3827.5627.290.29%39,289
Oct 11, 202427.2927.5427.2927.4827.210.44%60,046
Oct 10, 202427.2927.4127.1427.3627.09-0.11%33,787
Oct 9, 202427.2427.4727.1427.3927.120.26%88,061
Oct 8, 202427.3027.5827.1927.3227.050.15%77,139
Oct 7, 202427.4827.5027.2827.2827.01-0.91%73,142
Oct 4, 202427.4127.5827.3627.5327.260.95%58,406
Oct 3, 202427.3227.4027.1827.2727.00-0.76%47,389
Oct 2, 202427.4127.7127.3527.4827.210.07%439,124
Oct 1, 202427.8127.8127.2927.4627.19-0.65%57,015
Sep 30, 202427.6627.6727.4827.6427.36-0.40%55,046
Sep 27, 202427.9427.9427.6527.7527.47-0.61%131,565