IQ 50 Percent Hedged FTSE... (HFXJ)
AMEX: HFXJ
· Real-Time Price · USD
20.18
-0.10 (-0.49%)
At close: Aug 05, 2020, 9:59 PM
HFXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.00% | 0 |
| Aug 11, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.00% | 0 |
| Aug 10, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.00% | 0 |
| Aug 7, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.00% | 0 |
| Aug 6, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.00% | 0 |
| Aug 5, 2020 | 20.24 | 20.24 | 20.18 | 20.18 | 20.18 | -0.49% | 163,533 |
| Aug 4, 2020 | 20.19 | 20.28 | 20.19 | 20.28 | 20.28 | 1.00% | 1,567 |
| Aug 3, 2020 | 19.99 | 20.08 | 19.99 | 20.08 | 20.08 | 2.50% | 3,498 |
| Jul 31, 2020 | 19.59 | 19.60 | 19.59 | 19.59 | 19.59 | -2.39% | 303 |
| Jul 30, 2020 | 20.01 | 20.07 | 20.01 | 20.07 | 20.07 | -1.67% | 801 |
| Jul 29, 2020 | 20.39 | 20.41 | 20.39 | 20.41 | 20.41 | -0.05% | 267 |
| Jul 28, 2020 | 20.45 | 20.45 | 20.42 | 20.42 | 20.42 | -0.68% | 100 |
| Jul 27, 2020 | 20.57 | 20.57 | 20.56 | 20.56 | 20.56 | 1.68% | 553 |
| Jul 24, 2020 | 20.24 | 20.24 | 20.22 | 20.22 | 20.22 | -0.44% | 200 |
| Jul 23, 2020 | 20.42 | 20.42 | 20.31 | 20.31 | 20.31 | -0.59% | 234 |
| Jul 22, 2020 | 20.41 | 20.43 | 20.40 | 20.43 | 20.43 | -0.15% | 1,665 |
| Jul 21, 2020 | 20.50 | 20.50 | 20.46 | 20.46 | 20.46 | -0.10% | 950 |
| Jul 20, 2020 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.24% | 240 |
| Jul 17, 2020 | 20.27 | 20.43 | 20.27 | 20.43 | 20.43 | -0.05% | 431 |
| Jul 16, 2020 | 20.44 | 20.48 | 20.42 | 20.44 | 20.44 | -0.82% | 1,649 |