NYLI FTSE International Equity Currency Neutral ETF (HFXI)
NYSEARCA: HFXI · Real-Time Price · USD
29.77
+0.03 (0.10%)
At close: Jul 10, 2025, 4:00 PM
29.77
0.00 (0.00%)
After-hours: Jul 10, 2025, 8:00 PM EDT
HFXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 29.74 | 29.82 | 29.63 | 29.77 | - | 0.10% | 86,444 |
| 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 |
| Jun 25, 2025 | 29.13 | 29.13 | 28.91 | 28.97 | 28.97 | -0.65% | 289,199 |
| Jun 24, 2025 | 29.06 | 29.19 | 28.97 | 29.16 | 29.16 | 1.32% | 82,275 |
| Jun 23, 2025 | 28.58 | 28.82 | 28.34 | 28.78 | 28.78 | 0.59% | 89,263 |
| Jun 20, 2025 | 29.02 | 29.08 | 28.60 | 28.61 | 28.61 | -2.52% | 79,951 |
| Jun 18, 2025 | 29.55 | 29.55 | 29.25 | 29.35 | 28.91 | 0.38% | 156,192 |
| Jun 17, 2025 | 29.56 | 29.56 | 29.20 | 29.24 | 28.80 | -1.05% | 146,294 |
| Jun 16, 2025 | 29.54 | 29.72 | 29.48 | 29.55 | 29.11 | 0.51% | 102,369 |
| Jun 13, 2025 | 29.46 | 29.54 | 29.29 | 29.40 | 28.96 | -1.08% | 117,183 |
| Jun 12, 2025 | 29.65 | 29.78 | 29.64 | 29.72 | 29.27 | 0.44% | 244,366 |
| Jun 11, 2025 | 30.08 | 30.08 | 29.47 | 29.59 | 29.14 | -0.20% | 256,884 |
| Jun 10, 2025 | 29.71 | 29.77 | 29.61 | 29.65 | 29.20 | 0.37% | 107,965 |
| Jun 9, 2025 | 29.49 | 29.67 | 29.49 | 29.54 | 29.10 | -0.10% | 72,371 |
| Jun 6, 2025 | 29.56 | 29.62 | 29.50 | 29.57 | 29.13 | 0.68% | 101,845 |
| Jun 5, 2025 | 29.48 | 29.51 | 29.34 | 29.37 | 28.93 | -0.17% | 90,476 |
| Jun 4, 2025 | 29.38 | 29.45 | 29.32 | 29.42 | 28.98 | 0.20% | 88,152 |
| Jun 3, 2025 | 29.24 | 29.43 | 29.16 | 29.36 | 28.92 | -0.10% | 148,981 |
| Jun 2, 2025 | 29.29 | 29.44 | 29.10 | 29.39 | 28.95 | 0.69% | 172,001 |
| May 30, 2025 | 29.27 | 29.46 | 29.02 | 29.19 | 28.75 | 0.03% | 215,776 |
| May 29, 2025 | 29.31 | 29.31 | 29.05 | 29.18 | 28.74 | 0.24% | 102,228 |
| May 28, 2025 | 29.14 | 29.38 | 29.07 | 29.11 | 28.67 | -0.99% | 165,484 |
| May 27, 2025 | 29.35 | 29.62 | 28.99 | 29.40 | 28.96 | 1.87% | 296,926 |
| May 23, 2025 | 28.62 | 28.92 | 28.62 | 28.86 | 28.43 | -0.35% | 152,263 |
| May 22, 2025 | 28.92 | 29.08 | 28.85 | 28.96 | 28.52 | -0.03% | 1,561,454 |
| May 21, 2025 | 29.22 | 29.25 | 28.92 | 28.97 | 28.53 | -0.62% | 183,661 |
| May 20, 2025 | 29.20 | 29.25 | 29.07 | 29.15 | 28.71 | 0.28% | 328,777 |
| May 19, 2025 | 29.03 | 29.19 | 28.77 | 29.07 | 28.63 | 0.17% | 773,882 |
| May 16, 2025 | 28.91 | 29.02 | 28.77 | 29.02 | 28.58 | 0.62% | 203,617 |
| May 15, 2025 | 28.80 | 28.92 | 28.71 | 28.84 | 28.41 | 0.87% | 250,196 |
| May 14, 2025 | 28.82 | 28.85 | 28.56 | 28.59 | 28.16 | -0.45% | 294,309 |
| May 13, 2025 | 28.74 | 28.84 | 28.66 | 28.72 | 28.29 | -0.49% | 138,751 |
| May 12, 2025 | 28.70 | 28.86 | 28.55 | 28.86 | 28.43 | 1.19% | 211,844 |
| May 9, 2025 | 28.53 | 28.53 | 28.41 | 28.52 | 28.09 | 0.46% | 111,737 |
| May 8, 2025 | 28.43 | 28.51 | 28.25 | 28.39 | 27.96 | 0.21% | 287,664 |
| May 7, 2025 | 28.33 | 28.58 | 28.21 | 28.33 | 27.90 | -0.04% | 231,578 |
| May 6, 2025 | 28.40 | 28.45 | 28.27 | 28.34 | 27.91 | -0.35% | 101,577 |
| May 5, 2025 | 28.46 | 28.58 | 28.29 | 28.44 | 28.01 | - | 141,762 |
| May 2, 2025 | 28.37 | 28.46 | 28.24 | 28.44 | 28.01 | 2.05% | 288,945 |
| May 1, 2025 | 28.16 | 28.40 | 27.86 | 27.87 | 27.45 | -0.39% | 350,062 |
| Apr 30, 2025 | 27.81 | 28.00 | 27.66 | 27.98 | 27.56 | 0.07% | 88,596 |
| Apr 29, 2025 | 27.79 | 28.00 | 27.79 | 27.96 | 27.54 | 0.68% | 73,039 |