IQ 50 Percent Hedged FTSE International ETF (HFXI) Historical Stock Data
26.38 ↑0.25 (0.96%)
As of April 23, 2024, 3:12pm EST.
Historical Data
In the past 30 trading days, HFXI is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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 |
| 2024-03-21 | 26.70 | 26.80 | ↑$0.10 (0.37%) | 26.70 | 26.82 | 45.47K |
| 2024-03-20 | 26.50 | 26.73 | ↑$0.23 (0.87%) | 26.47 | 26.73 | 76.30K |
| 2024-03-19 | 26.44 | 26.45 | ↑$0.01 (0.04%) | 26.33 | 26.50 | 285.15K |
| 2024-03-18 | 26.42 | 26.39 | ↓$0.03 (-0.11%) | 26.32 | 26.46 | 48.67K |
| 2024-03-15 | 26.45 | 26.35 | ↓$0.10 (-0.38%) | 26.24 | 26.45 | 75.80K |
| 2024-03-14 | 26.54 | 26.36 | ↓$0.18 (-0.68%) | 26.24 | 26.54 | 76.13K |
| 2024-03-13 | 26.54 | 26.51 | ↓$0.03 (-0.11%) | 26.45 | 26.54 | 136.18K |
| 2024-03-12 | 26.42 | 26.52 | ↑$0.10 (0.38%) | 26.29 | 26.53 | 95.79K |
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