Skip to main content
NYLI FTSE International Equity Currency Neutral ETF (HFXI)
NYSEARCA: HFXI · Real-Time Price · USD
26.39
+0.09 (0.34%)
Nov 21, 2024, 3:53 PM EST - Market closed

HFXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202426.3026.4226.1626.3826.380.31%108,740
Nov 20, 202426.2226.3226.1626.3026.30-0.08%165,137
Nov 19, 202426.1426.4426.1426.3226.32-0.42%183,679
Nov 18, 202426.2726.4526.2226.4326.430.76%89,511
Nov 15, 202426.2726.4126.1726.2326.23-0.57%73,626
Nov 14, 202426.4826.5526.3426.3826.380.40%92,438
Nov 13, 202426.2726.3326.1326.2826.28-0.43%103,620
Nov 12, 202426.5226.8126.2126.3926.39-1.20%300,480
Nov 11, 202426.8627.2126.7126.7126.71-1.26%291,778
Nov 8, 202426.7827.0526.5927.0527.050.10%451,823
Nov 7, 202426.9827.0726.8727.0227.021.06%107,314
Nov 6, 202426.7727.1026.4626.7426.74-0.63%156,302
Nov 5, 202426.7827.0426.7126.9126.910.94%57,338
Nov 4, 202426.7927.0426.4926.6626.66-0.37%137,604
Nov 1, 202426.7426.8926.7226.7626.760.22%60,327
Oct 31, 202426.6926.7526.4026.7026.70-0.60%64,579
Oct 30, 202426.8426.9526.8026.8626.86-0.59%57,575
Oct 29, 202427.0527.1526.9527.0227.02-0.39%74,319
Oct 28, 202426.9727.2026.8827.1327.130.88%45,180
Oct 25, 202426.9827.0026.7826.8926.89-0.22%48,662
Oct 24, 202426.9426.9526.8526.9526.950.45%33,995
Oct 23, 202426.8327.6026.7026.8326.83-0.78%31,061
Oct 22, 202426.9727.0826.9227.0427.04-0.62%36,523
Oct 21, 202427.2927.3027.1127.2127.21-0.80%72,064
Oct 18, 202427.4127.5427.2827.4327.430.33%36,174
Oct 17, 202427.4327.4327.2727.3427.340.11%77,084
Oct 16, 202427.2427.3127.2027.3127.310.63%41,914
Oct 15, 202427.4827.5627.0927.1427.14-1.52%118,322
Oct 14, 202427.4327.7027.3827.5627.560.29%39,289
Oct 11, 202427.2927.5427.2927.4827.480.44%60,046
Oct 10, 202427.2927.4127.1427.3627.36-0.11%33,787
Oct 9, 202427.2427.4727.1427.3927.390.26%88,061
Oct 8, 202427.3027.5827.1927.3227.320.15%77,139
Oct 7, 202427.4827.5027.2827.2827.28-0.91%73,142
Oct 4, 202427.4127.5827.3627.5327.530.95%58,406
Oct 3, 202427.3227.4027.1827.2727.27-0.76%47,389
Oct 2, 202427.4127.7127.3527.4827.480.07%439,124
Oct 1, 202427.8127.8127.2927.4627.46-0.65%57,015
Sep 30, 202427.6627.6727.4827.6427.64-0.40%55,046
Sep 27, 202427.9427.9427.6527.7527.75-0.61%131,565
Sep 26, 202427.8328.0227.7027.9227.922.10%75,460
Sep 25, 202427.4727.5327.3127.3527.35-0.27%60,256
Sep 24, 202427.3527.5927.1127.4227.420.51%154,979
Sep 23, 202427.2127.4127.1827.2827.280.32%35,257
Sep 20, 202427.3127.3127.1127.1927.19-1.12%80,291
Sep 19, 202427.4627.5427.3327.5027.432.00%64,731
Sep 18, 202427.0627.2226.8826.9626.89-0.33%88,923
Sep 17, 202427.2227.2426.9427.0526.98-0.55%106,564
Sep 16, 202427.0127.2027.0027.2027.130.74%52,264
Sep 13, 202426.9727.1826.9127.0026.930.04%43,982
Sep 12, 202426.8127.0026.6026.9926.920.49%59,618
Sep 11, 202426.6826.9026.3926.8626.790.60%80,904
Sep 10, 202426.6826.7526.4726.7026.63-0.34%51,763
Sep 9, 202426.7026.9426.5826.7926.720.37%128,463
Sep 6, 202426.8227.2326.3526.6926.62-1.26%507,049
Sep 5, 202427.6327.6326.8127.0326.960.11%71,145
Sep 4, 202426.9227.2826.9227.0026.93-0.74%131,272
Sep 3, 202427.5527.6027.1427.2027.13-1.56%86,066
Aug 30, 202427.6127.8027.5127.6327.560.14%73,839
Aug 29, 202427.5527.7527.3527.5927.520.73%105,497
Aug 28, 202427.4827.6327.3027.3927.32-0.33%114,753
Aug 27, 202427.4227.5127.3027.4827.410.44%266,760
Aug 26, 202427.4527.5227.3027.3627.29-0.47%88,258
Aug 23, 202427.3327.5027.2727.4927.421.48%65,136
Aug 22, 202427.3127.4327.0627.0927.02-0.48%65,985
Aug 21, 202427.1827.4027.0827.2227.150.29%2,030,713
Aug 20, 202427.0827.2826.9627.1427.070.04%164,760
Aug 19, 202426.9827.2626.9827.1327.060.93%41,342
Aug 16, 202426.8327.2026.7726.8826.810.26%117,079
Aug 15, 202426.7727.0626.5626.8126.741.44%74,308
Aug 14, 202426.3926.7426.3026.4326.360.30%55,866
Aug 13, 202426.1026.3826.0626.3526.281.42%64,558
Aug 12, 202425.9926.2725.9025.9825.910.19%60,525
Aug 9, 202425.7526.0125.4925.9325.860.08%116,662
Aug 8, 202425.7126.0725.5925.9125.842.01%52,440
Aug 7, 202425.5725.8825.3925.4025.330.67%81,784
Aug 6, 202424.9725.3824.8525.2325.160.40%106,694
Aug 5, 202425.4525.4524.7225.1325.06-2.71%183,884
Aug 2, 202426.0026.5425.6425.8325.76-2.45%108,692
Aug 1, 202426.8326.9226.3226.4826.41-2.40%55,208
Jul 31, 202427.1327.2127.0327.1327.061.08%60,009
Jul 30, 202426.9426.9426.7526.8426.77-0.04%46,235
Jul 29, 202426.8627.2126.6726.8526.78-0.07%76,329
Jul 26, 202426.7626.9226.7026.8726.801.09%70,990
Jul 25, 202426.5726.7526.3726.5826.51-0.37%115,828
Jul 24, 202427.0627.0626.6826.6826.61-1.40%72,319
Jul 23, 202427.2527.3427.0327.0626.99-0.59%62,626
Jul 22, 202427.0727.2527.0727.2227.150.89%118,656
Jul 19, 202427.1227.1226.9026.9826.91-0.52%230,497
Jul 18, 202427.4427.4427.0527.1227.05-0.75%89,696
Jul 17, 202427.3127.4027.2627.3327.25-0.57%124,668
Jul 16, 202427.3627.5627.3027.4827.410.23%42,718
Jul 15, 202427.4727.5227.3427.4227.35-0.69%57,259
Jul 12, 202427.4727.6927.4727.6127.540.77%48,581
Jul 11, 202427.4327.5327.2727.4027.330.04%378,790
Jul 10, 202427.1727.3927.1727.3927.321.33%197,631
Jul 9, 202427.0427.0626.9527.0326.96-0.26%109,324
Jul 8, 202427.3027.3027.0827.1027.03-0.48%66,523
Jul 5, 202427.3227.3927.0527.2327.160.59%300,344
Jul 3, 202426.9427.2426.8027.0727.000.89%43,861