Skip to main content
NYLI FTSE International Equity Currency Neutral ETF (HFXI)
NYSEARCA: HFXI · Real-Time Price · USD
25.77
-0.13 (-0.50%)
Dec 20, 2024, 4:00 PM EST - Market closed

HFXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202427.8328.0227.7027.9227.642.10%75,460
Sep 25, 202427.4727.5327.3127.3527.07-0.27%60,256
Sep 24, 202427.3527.5927.1127.4227.150.51%154,979
Sep 23, 202427.2127.4127.1827.2827.010.32%35,257
Sep 20, 202427.3127.3127.1127.1926.92-1.12%80,291
Sep 19, 202427.4627.5427.3327.5027.152.00%64,731
Sep 18, 202427.0627.2226.8826.9626.62-0.33%88,923
Sep 17, 202427.2227.2426.9427.0526.71-0.55%106,564
Sep 16, 202427.0127.2027.0027.2026.860.74%52,264
Sep 13, 202426.9727.1826.9127.0026.660.04%43,982
Sep 12, 202426.8127.0026.6026.9926.650.49%59,618
Sep 11, 202426.6826.9026.3926.8626.520.60%80,904
Sep 10, 202426.6826.7526.4726.7026.36-0.34%51,763
Sep 9, 202426.7026.9426.5826.7926.450.37%128,463
Sep 6, 202426.8227.2326.3526.6926.35-1.26%507,049
Sep 5, 202427.6327.6326.8127.0326.690.11%71,145
Sep 4, 202426.9227.2826.9227.0026.66-0.74%131,272
Sep 3, 202427.5527.6027.1427.2026.86-1.56%86,066
Aug 30, 202427.6127.8027.5127.6327.280.14%73,839
Aug 29, 202427.5527.7527.3527.5927.240.73%105,497
Aug 28, 202427.4827.6327.3027.3927.04-0.33%114,753
Aug 27, 202427.4227.5127.3027.4827.130.44%266,760
Aug 26, 202427.4527.5227.3027.3627.02-0.47%88,258
Aug 23, 202427.3327.5027.2727.4927.141.48%65,136
Aug 22, 202427.3127.4327.0627.0926.75-0.48%65,985
Aug 21, 202427.1827.4027.0827.2226.880.29%2,030,713
Aug 20, 202427.0827.2826.9627.1426.800.04%164,760
Aug 19, 202426.9827.2626.9827.1326.790.93%41,342
Aug 16, 202426.8327.2026.7726.8826.540.26%117,079
Aug 15, 202426.7727.0626.5626.8126.471.44%74,308
Aug 14, 202426.3926.7426.3026.4326.100.30%55,866
Aug 13, 202426.1026.3826.0626.3526.021.42%64,558
Aug 12, 202425.9926.2725.9025.9825.650.19%60,525
Aug 9, 202425.7526.0125.4925.9325.600.08%116,662
Aug 8, 202425.7126.0725.5925.9125.582.01%52,440
Aug 7, 202425.5725.8825.3925.4025.080.67%81,784
Aug 6, 202424.9725.3824.8525.2324.910.40%106,694
Aug 5, 202425.4525.4524.7225.1324.81-2.71%183,884
Aug 2, 202426.0026.5425.6425.8325.50-2.45%108,692
Aug 1, 202426.8326.9226.3226.4826.15-2.40%55,208