NYLI FTSE International E... (HFXI)
AMEX: HFXI
· Real-Time Price · USD
30.86
0.01 (0.03%)
At close: Sep 29, 2025, 3:59 PM
30.83
-0.08%
After-hours: Sep 29, 2025, 06:19 PM EDT
HFXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.82 | 30.87 | 30.75 | 30.83 | n/a | -0.06% | 96,516 |
| Sep 26, 2025 | 30.71 | 30.89 | 30.69 | 30.85 | 30.85 | 0.62% | 64,102 |
| Sep 25, 2025 | 30.61 | 30.87 | 30.52 | 30.66 | 30.66 | -0.42% | 132,900 |
| Sep 24, 2025 | 30.80 | 30.92 | 30.69 | 30.79 | 30.79 | -0.26% | 91,400 |
| Sep 23, 2025 | 30.95 | 31.02 | 30.82 | 30.87 | 30.87 | -0.23% | 163,312 |
| Sep 22, 2025 | 30.85 | 30.98 | 30.79 | 30.94 | 30.94 | 0.49% | 64,400 |
| Sep 19, 2025 | 30.79 | 30.89 | 30.77 | 30.79 | 30.79 | -1.16% | 125,302 |
| Sep 18, 2025 | 31.13 | 31.56 | 31.02 | 31.15 | 30.95 | 0.58% | 337,200 |
| Sep 17, 2025 | 30.99 | 31.16 | 30.85 | 30.97 | 30.77 | -0.32% | 78,748 |
| Sep 16, 2025 | 31.12 | 31.12 | 30.97 | 31.07 | 30.87 | -0.42% | 72,311 |
| Sep 15, 2025 | 31.13 | 31.22 | 31.06 | 31.20 | 31.00 | 0.87% | 81,831 |
| Sep 12, 2025 | 31.11 | 31.13 | 30.91 | 30.93 | 30.73 | -0.55% | 91,449 |
| Sep 11, 2025 | 30.98 | 31.13 | 30.93 | 31.10 | 30.90 | 1.01% | 78,101 |
| Sep 10, 2025 | 30.85 | 30.92 | 30.74 | 30.79 | 30.59 | 0.03% | 74,226 |
| Sep 9, 2025 | 30.70 | 30.85 | 30.64 | 30.78 | 30.58 | -0.19% | 87,434 |
| Sep 8, 2025 | 30.76 | 30.84 | 30.64 | 30.84 | 30.64 | 1.18% | 52,822 |
| Sep 5, 2025 | 30.57 | 30.73 | 30.40 | 30.48 | 30.29 | -0.07% | 503,307 |
| Sep 4, 2025 | 30.39 | 30.50 | 30.33 | 30.50 | 30.31 | 0.73% | 67,723 |
| Sep 3, 2025 | 30.29 | 30.29 | 30.15 | 30.28 | 30.09 | 0.20% | 203,919 |
| Sep 2, 2025 | 30.13 | 30.24 | 30.03 | 30.22 | 30.03 | -0.69% | 107,922 |