IQ 50 Percent Hedged FTSE International ETF (HFXI) Historical Stock Data

23.16 ↑0.10 (0.43%)
As of Market Close on January 31st, 2023.

Historical Data

In the past 30 trading days, HFXI is up 0.15% a day on average. There have been 16 days where IQ 50 Percent Hedged FTSE International ETF closed green and 14 days where HFXI closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3123.0023.16↑$0.16 (0.69%)23.0023.1635.54K
2023-01-3023.1323.06↓$0.07 (-0.30%)23.0623.2227.29K
2023-01-2723.1323.19↑$0.06 (0.26%)23.1223.23105.83K
2023-01-2623.2323.21↓$0.02 (-0.09%)23.0723.236.44K
2023-01-2522.8923.10↑$0.21 (0.92%)22.8923.1853.73K
2023-01-2422.9723.03↑$0.06 (0.26%)22.8123.0936.35K
2023-01-2322.9323.04↑$0.11 (0.48%)22.9323.09104.92K
2023-01-2022.7122.96↑$0.25 (1.11%)22.7122.9884.84K
2023-01-1922.6322.74↑$0.11 (0.49%)22.6122.7617.10K
2023-01-1822.9922.73↓$0.26 (-1.13%)22.7323.0699.67K
2023-01-1722.8922.82↓$0.07 (-0.33%)22.6922.899.01K
2023-01-1322.5822.74↑$0.16 (0.71%)22.5822.7647.59K
2023-01-1222.5022.64↑$0.14 (0.64%)22.4422.6934.72K
2023-01-1122.3922.43↑$0.04 (0.18%)22.3422.43696.63K
2023-01-1022.2322.31↑$0.08 (0.36%)22.2022.4496.15K
2023-01-0922.2822.24↓$0.04 (-0.18%)22.0822.4346.84K
2023-01-0621.8022.15↑$0.35 (1.61%)21.7922.1889.55K
2023-01-0521.7821.75↓$0.03 (-0.14%)21.6821.78424.49K
2023-01-0421.8121.87↑$0.06 (0.28%)21.7521.91123.17K
2023-01-0321.5921.57↓$0.02 (-0.09%)21.5021.6712.51K
2022-12-3021.4121.35↓$0.06 (-0.28%)21.2821.5121.15K
2022-12-2921.4521.57↑$0.12 (0.56%)21.4521.6153.26K
2022-12-2821.5321.39↓$0.14 (-0.65%)21.3421.6850.94K
2022-12-2721.6321.56↓$0.07 (-0.32%)21.5021.7540.06K
2022-12-2321.5221.60↑$0.07 (0.33%)21.4321.6122.95K
2022-12-2221.4921.45↓$0.04 (-0.19%)21.2921.72126.64K
2022-12-2121.4521.56↑$0.11 (0.51%)21.4521.6346.25K
2022-12-2021.3921.35↓$0.04 (-0.19%)21.3321.4127.61K
2022-12-1921.5421.37↓$0.17 (-0.79%)21.3021.5432.76K
2022-12-1621.4521.42↓$0.03 (-0.14%)21.3021.5162.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$HFXI go green today and we gap up tomrrow

0 Like Report
a

$HFXI lets see if it can hold the line

0 Like Report
4texin

$HFXI when's the offering?

0 Like Report
bredjohnson

$HFXI longer we hold
more pressure on the shorts

0 Like Report