Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

NYLI FTSE International Equity Currency Neutral ETF (HFXI)

26.43
+0.26
+(0.99%)
At close: April 14 at 4:00:00 PM EDT
26.43
+0.01
+(0.06%)
After hours: April 14 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202526.3526.5326.1926.4326.43299,000
Apr 11, 202525.5626.2225.4126.1726.17302,600
Apr 10, 202525.1225.7525.0425.5725.57410,800
Apr 9, 202524.4326.3524.3326.2326.23402,200
Apr 8, 202525.3525.5524.2824.5724.57245,100
Apr 7, 202524.4025.5124.3024.6824.68421,700
Apr 4, 202525.8225.8925.1525.2225.22214,600
Apr 3, 202527.0427.0626.7326.7326.73192,900
Apr 2, 202527.2727.5627.2727.5227.52210,200
Apr 1, 202527.5427.6427.3627.5827.58105,900
Mar 31, 202527.3227.5727.2127.5227.5293,400
Mar 28, 202527.7827.9127.6627.7127.7175,400
Mar 27, 202527.9428.1327.9228.0428.0471,500
Mar 26, 202528.1828.2327.9528.0128.0187,200
Mar 25, 202528.3228.3428.2128.3128.31109,600
Mar 24, 202528.1228.2328.0728.1728.17111,400
Mar 21, 202528.0828.1928.0428.1328.13104,400
Mar 20, 202528.1328.4028.1328.3028.30128,000
Mar 19, 202528.3428.5828.3328.4128.41122,700
Mar 18, 202528.3628.4128.2328.3728.37163,900
Mar 17, 202528.1328.4628.1328.3528.35270,200
Mar 14, 202527.9028.1027.8828.1028.10652,200
Mar 13, 202527.6727.8227.5527.6027.60250,000
Mar 12, 202527.8227.8327.5827.7727.771,480,200
Mar 11, 202527.6427.6827.3127.5427.54185,800
Mar 10, 202527.8427.9127.4927.6627.66105,000
Mar 7, 202528.0328.3428.0228.3428.34126,300
Mar 6, 202528.1428.3228.0128.1128.11751,400
Mar 5, 202528.1328.4228.0528.3528.35156,400
Mar 4, 202527.6628.1327.4727.8727.87211,800
Mar 3, 202528.2128.2727.8427.9727.97140,100
Feb 28, 202527.6927.8227.5527.8227.82137,700
Feb 27, 202527.9227.9727.7027.7227.72113,100
Feb 26, 202528.0128.1727.9127.9127.91204,600
Feb 25, 202527.9928.0327.7727.8927.89169,500
Feb 24, 202527.8627.8627.6827.7427.74438,200
Feb 21, 202527.9127.9527.6827.7127.71165,500
Feb 20, 202528.0228.0227.6527.9127.91337,900
Feb 19, 202527.8728.0327.7727.8527.85190,200
Feb 18, 202528.0728.1328.0128.1028.10235,400
Feb 14, 202527.9828.0227.8827.9127.91147,400
Feb 13, 202527.7427.9527.7127.9527.95266,900
Feb 12, 202527.3727.6827.3127.6127.61154,700
Feb 11, 202527.4327.5627.3527.5027.50163,800
Feb 10, 202527.3727.4627.3527.4327.4373,800
Feb 7, 202527.4427.5127.2127.2127.21122,900
Feb 6, 202527.4227.5627.3727.4327.43118,200
Feb 5, 202527.2427.3727.1727.3627.36216,000
Feb 4, 202527.0227.1727.0027.1427.14156,200
Feb 3, 202526.7927.0326.7426.9426.9476,600
Jan 31, 202527.4227.4927.1727.2227.22138,000
Jan 30, 202527.3227.5227.2927.4127.41151,300
Jan 29, 202527.1427.2027.0627.1427.14118,400
Jan 28, 202527.0827.1526.9927.1327.13250,800
Jan 27, 202526.9227.0926.9227.0627.06260,000
Jan 24, 202527.1127.2027.0927.1227.12106,700
Jan 23, 202526.8827.1326.8827.0727.07161,100
Jan 22, 202526.9726.9926.8626.8726.87112,600
Jan 21, 202526.7526.9426.7326.9426.94324,500
Jan 17, 202526.5626.6626.4626.5626.5665,500
Jan 16, 202526.3126.5026.2826.4026.40626,900
Jan 15, 202526.2526.3626.2126.3626.361,354,900
Jan 14, 202526.0526.0725.8525.9825.98282,500
Jan 13, 202525.7525.9825.7025.9825.98308,200
Jan 10, 202526.2126.2625.9826.0126.011,556,600
Jan 8, 202526.2726.4726.1526.3826.38173,600
Jan 7, 202526.5226.5326.3026.3326.3377,600
Jan 6, 202526.2626.5126.2526.3326.3355,700
Jan 3, 202526.0826.1526.0326.1526.1588,900
Jan 2, 202526.0826.4525.9426.0826.08131,800
Dec 31, 202426.1326.1825.9826.0626.0698,200
Dec 30, 202425.9826.1325.9025.9425.94127,900
Dec 27, 202426.1326.2326.1026.2026.2059,700
Dec 26, 202426.2026.2926.0826.2726.27152,900
Dec 24, 202425.9226.1225.7825.9825.98136,000
Dec 23, 202425.8226.0225.7726.0226.02122,000
Dec 20, 2024 0.26 Dividend
Dec 20, 202425.7525.9825.5025.7725.77152,300
Dec 19, 202426.3226.3426.1226.1625.9089,100
Dec 18, 202426.7526.8526.1226.1425.88152,400
Dec 17, 202426.7026.7726.6726.7126.4464,200
Dec 16, 202426.7826.9026.6926.7426.47160,800
Dec 13, 202426.9326.9326.8226.8726.6067,800
Dec 12, 202426.9727.0426.9026.9326.6692,800
Dec 11, 202427.0327.1226.9827.0926.8299,600
Dec 10, 202427.0027.0726.8726.8826.61144,100
Dec 9, 202427.1727.2927.0427.0426.7781,400
Dec 6, 202427.1527.1626.9427.0926.8271,800
Dec 5, 202427.1027.2926.9926.9926.7298,600
Dec 4, 202427.0627.0726.9426.9626.69111,500
Dec 3, 202426.9427.0226.8227.0126.7481,900
Dec 2, 202426.7926.9326.6626.8926.62683,000
Nov 29, 202426.4926.6826.4426.6426.3729,300
Nov 27, 202426.5326.5326.3526.4726.2158,600
Nov 26, 202426.5526.7526.4026.4826.2295,800
Nov 25, 202426.6326.6526.4626.4626.20121,300
Nov 22, 202426.3826.5626.3326.5326.2789,500
Nov 21, 202426.3026.4226.1626.3826.12108,700
Nov 20, 202426.2226.3226.1626.3026.04165,100
Nov 19, 202426.1426.4426.1426.3226.06183,700
Nov 18, 202426.2726.4426.2226.4326.1789,500
Nov 15, 202426.2726.4126.1726.2325.9773,600
Nov 14, 202426.4826.5526.3426.3826.1292,400
Nov 13, 202426.2726.3326.1326.2826.01103,600
Nov 12, 202426.5226.8126.2126.3926.13300,500
Nov 11, 202426.8627.2126.7026.7126.44291,800
Nov 8, 202426.7827.0526.5927.0526.78451,800
Nov 7, 202426.9827.0726.8727.0226.75107,300
Nov 6, 202426.7727.1026.4626.7426.47156,300
Nov 5, 202426.7827.0426.7026.9126.6457,300
Nov 4, 202426.7927.0426.4926.6626.40137,600
Nov 1, 202426.7426.8926.7226.7626.4960,300
Oct 31, 202426.6926.7526.4026.7026.4364,600
Oct 30, 202426.8426.9526.8026.8626.5957,600
Oct 29, 202427.0527.1526.9427.0226.7574,300
Oct 28, 202426.9727.2026.8827.1326.8645,200
Oct 25, 202426.9827.0026.7826.8926.6248,700
Oct 24, 202426.9426.9526.8526.9526.6834,000
Oct 23, 202426.8327.5926.7026.8326.5631,100
Oct 22, 202426.9727.0826.9227.0426.7736,500
Oct 21, 202427.2927.3027.1127.2126.9472,100
Oct 18, 202427.4127.5427.2827.4327.1636,200
Oct 17, 202427.4327.4327.2727.3427.0777,100
Oct 16, 202427.2427.3127.2027.3127.0441,900
Oct 15, 202427.4827.5627.0927.1426.87118,300
Oct 14, 202427.4327.7027.3827.5627.2939,300
Oct 11, 202427.2927.5427.2927.4827.2160,000
Oct 10, 202427.2927.4127.1427.3627.0933,800
Oct 9, 202427.2427.4727.1427.3927.1288,100
Oct 8, 202427.3027.5827.1927.3227.0577,000
Oct 7, 202427.4827.5027.2727.2827.0173,100
Oct 4, 202427.4127.5827.3627.5327.2657,100
Oct 3, 202427.3227.4027.1827.2727.0047,400
Oct 2, 202427.4127.7127.3527.4827.21439,100
Oct 1, 202427.8127.8127.2927.4627.1957,000
Sep 30, 202427.6627.6727.4827.6427.3755,000
Sep 27, 202427.9427.9427.6527.7527.47131,600
Sep 26, 202427.8328.0227.7027.9227.6475,500
Sep 25, 202427.4727.5327.3127.3427.0760,300
Sep 24, 202427.3527.5927.1127.4227.15155,000
Sep 23, 202427.2127.4127.1827.2827.0135,300
Sep 20, 2024 0.07 Dividend
Sep 20, 202427.3127.3127.1127.1926.9280,300
Sep 19, 202427.4627.5427.3327.5027.1564,700
Sep 18, 202427.0627.2226.8826.9626.6288,900
Sep 17, 202427.2227.2426.9427.0526.71106,600
Sep 16, 202427.0127.2027.0027.2026.8652,300
Sep 13, 202426.9727.1726.9127.0026.6644,000
Sep 12, 202426.8127.0026.6026.9926.6559,600
Sep 11, 202426.6826.9026.3926.8626.5280,900
Sep 10, 202426.6826.7526.4726.7026.3651,800
Sep 9, 202426.7026.9426.5826.7926.45128,500
Sep 6, 202426.8227.2326.3526.6926.35507,000
Sep 5, 202427.6327.6326.8127.0326.6971,100
Sep 4, 202426.9227.2826.9227.0026.66131,300
Sep 3, 202427.5527.6027.1427.2026.8686,100
Aug 30, 202427.6127.8027.5127.6327.2873,800
Aug 29, 202427.5527.7527.3527.5927.24105,500
Aug 28, 202427.4827.6327.3027.3927.05114,800
Aug 27, 202427.4227.5127.3027.4827.13266,800
Aug 26, 202427.4527.5227.3027.3627.0288,300
Aug 23, 202427.3327.5027.2727.4927.1465,100
Aug 22, 202427.3127.4327.0627.0926.7566,000
Aug 21, 202427.1827.4027.0827.2226.882,030,700
Aug 20, 202427.0827.2726.9627.1426.80164,800
Aug 19, 202426.9827.2526.9827.1326.7941,300
Aug 16, 202426.8327.2026.7726.8826.54117,100
Aug 15, 202426.7727.0626.5626.8126.4774,300
Aug 14, 202426.3926.7426.3026.4326.1055,900
Aug 13, 202426.1026.3826.0626.3526.0264,600
Aug 12, 202425.9926.2725.9025.9825.6560,500
Aug 9, 202425.7526.0125.4925.9325.60116,700
Aug 8, 202425.7126.0725.5925.9125.5852,400
Aug 7, 202425.5725.8825.3925.4025.0881,800
Aug 6, 202424.9725.3824.8525.2324.91106,700
Aug 5, 202425.4525.4524.7225.1324.81183,900
Aug 2, 202426.0026.5425.6425.8325.51108,700
Aug 1, 202426.8326.9226.3226.4826.1555,200
Jul 31, 202427.1327.2127.0327.1326.7960,000
Jul 30, 202426.9426.9426.7526.8426.5046,200
Jul 29, 202426.8627.2026.6726.8526.5176,300
Jul 26, 202426.7626.9226.7026.8726.5371,000
Jul 25, 202426.5726.7526.3726.5826.25115,800
Jul 24, 202427.0627.0626.6826.6826.3472,300
Jul 23, 202427.2527.3427.0327.0626.7262,600
Jul 22, 202427.0727.2527.0727.2226.88118,700
Jul 19, 202427.1227.1226.9026.9826.64230,500
Jul 18, 202427.4427.4427.0527.1226.7889,700
Jul 17, 202427.3127.4027.2627.3326.98124,700
Jul 16, 202427.3627.5627.3027.4827.1442,700
Jul 15, 202427.4727.5227.3427.4227.0857,300
Jul 12, 202427.4727.6927.4727.6127.2648,600
Jul 11, 202427.4327.5327.2727.4027.06378,800
Jul 10, 202427.1727.3927.1727.3927.05197,600
Jul 9, 202427.0427.0626.9427.0326.69109,300
Jul 8, 202427.3027.3027.0827.1026.7666,500
Jul 5, 202427.3227.3927.0527.2326.89300,300
Jul 3, 202426.9427.2426.8027.0726.7343,900
Jul 2, 202426.7326.8326.6426.8326.4978,900
Jul 1, 202426.8326.9126.6826.7826.4454,300
Jun 28, 202426.6626.7826.5426.7026.3661,100
Jun 27, 202426.6026.8526.6026.6626.3290,700
Jun 26, 202426.6526.6926.5626.6426.31105,200
Jun 25, 202426.7626.8126.6226.7826.44143,900
Jun 24, 202426.6626.8126.6426.6926.3593,500
Jun 21, 2024 0.33 Dividend
Jun 21, 202427.4227.4226.4526.5626.2365,400
Jun 20, 202426.8727.0426.8327.0026.33155,700
Jun 18, 202426.8627.1526.7826.9526.28184,000
Jun 17, 202426.7226.9226.6026.8426.1871,300
Jun 14, 202426.7926.9226.5726.7626.10130,100
Jun 13, 202427.2727.2726.8527.0226.35174,100
Jun 12, 202427.3327.5327.2827.3326.6582,300
Jun 11, 202427.0827.1326.8927.0326.36938,600
Jun 10, 202427.2527.6027.1027.3326.65414,700
Jun 7, 202427.2727.4627.2727.3026.62235,600
Jun 6, 202427.9627.9627.3727.5226.84249,900
Jun 5, 202427.3027.4327.1927.4026.72301,000
Jun 4, 202427.4027.4027.0927.2226.5564,000
Jun 3, 202427.5027.5027.1427.2926.6155,100
May 31, 202427.2627.2626.9027.2326.56490,800
May 30, 202427.0727.1026.9227.0026.33143,700
May 29, 202426.8326.9826.4826.8726.21155,800
May 28, 202427.2627.3027.1527.2626.5964,900
May 24, 202427.0927.2927.0927.2426.5749,800
May 23, 202427.4827.4827.0227.0826.41120,500
May 22, 202427.3527.3627.0727.2126.54385,800
May 21, 202427.4527.6127.3127.4326.75100,700
May 20, 202427.5127.5527.4527.4626.7858,300
May 17, 202427.4327.4627.3127.4526.7756,600
May 16, 202427.5527.5527.3327.4026.7251,600
May 15, 202427.4027.5227.3427.5226.8480,700
May 14, 202427.1627.2927.1627.2926.6163,100
May 13, 202426.8827.1826.8827.1026.43188,500
May 10, 202427.1827.1827.0627.1326.4679,000
May 9, 202426.9427.0526.8927.0526.3841,100
May 8, 202426.8626.9226.8226.9126.2452,200
May 7, 202426.8626.9726.8326.9126.24125,500
May 6, 202426.7127.0126.6926.8326.17155,200
May 3, 202426.8926.8926.4826.6325.9783,400
May 2, 202426.2526.4426.1926.4225.77403,900
May 1, 202426.3826.4026.0526.1425.49941,000
Apr 30, 202426.3726.4926.1926.2525.60251,300
Apr 29, 202426.5026.5026.4226.5025.8454,000
Apr 26, 202426.3126.4926.3026.4325.78141,100
Apr 25, 202426.0526.2325.8926.1925.5466,700
Apr 24, 202426.3626.3926.1926.3225.6770,500
Apr 23, 202426.3026.3926.2026.3825.7356,100
Apr 22, 202425.9626.2525.9426.1325.48152,300
Apr 19, 202425.8025.9425.7425.8125.1793,300
Apr 18, 202425.8525.9825.7825.8425.20260,600
Apr 17, 202426.0426.0425.7525.8625.2261,100
Apr 16, 202425.9225.9425.7725.8925.2564,800
Apr 15, 202426.5326.5326.0826.1325.4880,000

Related Tickers