NYLI FTSE International E... (HFXI)
AMEX: HFXI
· Real-Time Price · USD
30.67
-0.17 (-0.55%)
At close: Sep 09, 2025, 1:23 PM
HFXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.76 | 30.84 | 30.64 | 30.84 | 30.84 | 1.18% | 52,822 |
| Sep 5, 2025 | 30.57 | 30.73 | 30.40 | 30.48 | 30.48 | -0.07% | 503,307 |
| Sep 4, 2025 | 30.39 | 30.50 | 30.33 | 30.50 | 30.50 | 0.73% | 67,723 |
| Sep 3, 2025 | 30.29 | 30.29 | 30.15 | 30.28 | 30.28 | 0.20% | 203,919 |
| Sep 2, 2025 | 30.13 | 30.24 | 30.03 | 30.22 | 30.22 | -0.69% | 107,922 |
| Aug 29, 2025 | 30.47 | 30.48 | 30.34 | 30.43 | 30.43 | -0.33% | 76,907 |
| Aug 28, 2025 | 30.74 | 30.74 | 30.53 | 30.53 | 30.53 | 0.03% | 79,300 |
| Aug 27, 2025 | 30.43 | 30.57 | 30.39 | 30.52 | 30.52 | -0.29% | 84,100 |
| Aug 26, 2025 | 30.58 | 30.62 | 30.50 | 30.61 | 30.61 | -0.20% | 321,202 |
| Aug 25, 2025 | 30.88 | 30.90 | 30.67 | 30.67 | 30.67 | -0.84% | 188,524 |
| Aug 22, 2025 | 30.73 | 31.01 | 30.73 | 30.93 | 30.93 | 0.88% | 284,214 |
| Aug 21, 2025 | 30.61 | 30.68 | 30.58 | 30.66 | 30.66 | -0.03% | 224,235 |
| Aug 20, 2025 | 30.78 | 30.78 | 30.64 | 30.67 | 30.67 | 0.13% | 60,000 |
| Aug 19, 2025 | 30.75 | 30.78 | 30.56 | 30.63 | 30.63 | 0.29% | 69,300 |
| Aug 18, 2025 | 30.82 | 30.82 | 30.54 | 30.54 | 30.54 | -0.46% | 65,306 |
| Aug 15, 2025 | 30.78 | 30.78 | 30.57 | 30.68 | 30.68 | 0.52% | 45,800 |
| Aug 14, 2025 | 30.45 | 30.53 | 30.39 | 30.52 | 30.52 | -0.03% | 52,537 |
| Aug 13, 2025 | 30.48 | 30.53 | 30.36 | 30.53 | 30.53 | 0.43% | 218,300 |
| Aug 12, 2025 | 30.23 | 30.44 | 30.08 | 30.40 | 30.40 | 1.00% | 226,400 |
| Aug 11, 2025 | 30.13 | 30.26 | 30.06 | 30.10 | 30.10 | -0.30% | 280,044 |