IQ 50 Percent Hedged FTSE... (HFXE)
AMEX: HFXE
· Real-Time Price · USD
19.07
0.11 (0.55%)
At close: Aug 05, 2020, 8:53 PM
HFXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2020 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.00% | 0 |
| Aug 11, 2020 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.00% | 0 |
| Aug 10, 2020 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.00% | 0 |
| Aug 7, 2020 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.00% | 0 |
| Aug 6, 2020 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.00% | 0 |
| Aug 5, 2020 | 19.09 | 19.09 | 19.03 | 19.07 | 19.07 | 0.58% | 734 |
| Aug 4, 2020 | 18.94 | 18.96 | 18.91 | 18.96 | 18.97 | 0.05% | 18,234 |
| Aug 3, 2020 | 19.18 | 19.18 | 18.95 | 18.95 | 18.95 | 2.32% | 6,917 |
| Jul 31, 2020 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.53% | 73 |
| Jul 30, 2020 | 18.64 | 19.00 | 18.64 | 19.00 | 19.00 | -1.66% | 35,093 |
| Jul 29, 2020 | 19.26 | 19.32 | 19.05 | 19.32 | 19.32 | 1.10% | 4,150 |
| Jul 28, 2020 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.68% | 135 |
| Jul 27, 2020 | 19.19 | 19.24 | 19.19 | 19.24 | 19.24 | 1.00% | 100 |
| Jul 24, 2020 | 19.13 | 19.19 | 19.05 | 19.05 | 19.05 | -0.99% | 3,889 |
| Jul 23, 2020 | 19.42 | 19.44 | 19.24 | 19.24 | 19.24 | -0.67% | 997 |
| Jul 22, 2020 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.10% | 357 |
| Jul 21, 2020 | 19.43 | 19.45 | 19.35 | 19.35 | 19.35 | -0.26% | 1,744 |
| Jul 20, 2020 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.94% | 0 |
| Jul 17, 2020 | 19.24 | 19.24 | 19.19 | 19.22 | 19.22 | 0.37% | 1,385 |
| Jul 16, 2020 | 19.25 | 19.25 | 19.15 | 19.15 | 19.15 | -0.52% | 555 |