IQ 50 Percent Hedged FTSE International ETF (HFXI) Historical Stock Data
26.63 ↑0.21 (0.79%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HFXI is down -0.21% a day on average. There have been 11 days where IQ 50 Percent Hedged FTSE International ETF closed green and 19 days where HFXI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 26.89 | 26.63 | ↓$0.26 (-0.97%) | 26.48 | 26.89 | 83.37K |
2024-05-02 | 26.25 | 26.42 | ↑$0.17 (0.65%) | 26.19 | 26.44 | 330.88K |
2024-05-01 | 26.38 | 26.14 | ↓$0.24 (-0.91%) | 26.05 | 26.40 | 0.94M |
2024-04-30 | 26.37 | 26.25 | ↓$0.12 (-0.46%) | 26.19 | 26.48 | 251.27K |
2024-04-29 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.43 | 26.50 | 54K |
2024-04-26 | 26.31 | 26.43 | ↑$0.12 (0.46%) | 26.30 | 26.49 | 141.09K |
2024-04-25 | 26.05 | 26.19 | ↑$0.14 (0.54%) | 25.89 | 26.23 | 66.72K |
2024-04-24 | 26.36 | 26.32 | ↓$0.04 (-0.15%) | 26.19 | 26.39 | 70.50K |
2024-04-23 | 26.30 | 26.38 | ↑$0.08 (0.30%) | 26.20 | 26.39 | 56.11K |
2024-04-22 | 25.96 | 26.13 | ↑$0.17 (0.65%) | 25.95 | 26.25 | 152.35K |
2024-04-19 | 25.80 | 25.81 | ↑$0.01 (0.04%) | 25.74 | 25.92 | 93.30K |
2024-04-18 | 25.85 | 25.84 | ↓$0.01 (-0.04%) | 25.78 | 25.98 | 260.56K |
2024-04-17 | 26.04 | 25.86 | ↓$0.18 (-0.69%) | 25.75 | 26.04 | 61.07K |
2024-04-16 | 25.92 | 25.89 | ↓$0.03 (-0.12%) | 25.78 | 25.94 | 64.80K |
2024-04-15 | 26.53 | 26.13 | ↓$0.40 (-1.51%) | 26.09 | 26.53 | 80.05K |
2024-04-12 | 26.37 | 26.18 | ↓$0.19 (-0.72%) | 26.12 | 26.39 | 71.29K |
2024-04-11 | 26.55 | 26.54 | ↓$0.01 (-0.04%) | 26.25 | 26.56 | 239.72K |
2024-04-10 | 26.44 | 26.43 | ↓$0.01 (-0.04%) | 26.32 | 26.48 | 702.58K |
2024-04-09 | 26.83 | 26.70 | ↓$0.13 (-0.48%) | 26.54 | 26.83 | 145.16K |
2024-04-08 | 26.69 | 26.71 | ↑$0.02 (0.07%) | 26.67 | 26.82 | 60.75K |
2024-04-05 | 26.54 | 26.57 | ↑$0.03 (0.11%) | 26.41 | 26.61 | 47.87K |
2024-04-04 | 26.92 | 26.49 | ↓$0.43 (-1.60%) | 26.43 | 26.92 | 55.92K |
2024-04-03 | 26.63 | 26.68 | ↑$0.05 (0.19%) | 26.55 | 26.80 | 170.32K |
2024-04-02 | 26.60 | 26.62 | ↑$0.02 (0.08%) | 26.55 | 26.72 | 90.92K |
2024-04-01 | 26.93 | 26.78 | ↓$0.15 (-0.56%) | 26.75 | 27.05 | 123.90K |
2024-03-28 | 27.03 | 26.83 | ↓$0.20 (-0.74%) | 26.82 | 27.03 | 54.73K |
2024-03-27 | 26.92 | 26.89 | ↓$0.03 (-0.11%) | 26.81 | 26.92 | 37.81K |
2024-03-26 | 26.77 | 26.76 | ↓$0.01 (-0.04%) | 26.75 | 26.83 | 48.44K |
2024-03-25 | 26.70 | 26.68 | ↓$0.02 (-0.07%) | 26.67 | 26.79 | 54.48K |
2024-03-22 | 26.85 | 26.79 | ↓$0.06 (-0.22%) | 26.73 | 26.85 | 56.25K |
Create an account or log in to view more rows.
$HFXI here to raid
$HFXI hold
$HFXI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HFXI more calls coming in
$HFXI Chill out and chill some more. It's all temporary.
$HFXI adding next Friday
$HFXI buy bitches
$HFXI last chance to load imo
$HFXI lfg!!! So much movement ! Buy n hodl!
$HFXI why not Monday yet