Macquarie ETF Trust (HTAX)
AMEX: HTAX
· Real-Time Price · USD
23.38
0.00 (0.00%)
At close: Aug 19, 2025, 9:41 AM
HTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.36 | 23.38 | 23.36 | 23.38 | 23.38 | 0.00% | 13,421 |
| Aug 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.09% | 200 |
| Aug 14, 2025 | 23.47 | 23.47 | 23.40 | 23.40 | 23.40 | -0.43% | 45,900 |
| Aug 13, 2025 | 23.47 | 23.51 | 23.46 | 23.50 | 23.50 | 0.17% | 17,000 |
| Aug 12, 2025 | 23.43 | 23.48 | 23.40 | 23.46 | 23.46 | -0.09% | 14,400 |
| Aug 11, 2025 | 23.49 | 23.49 | 23.48 | 23.48 | 23.48 | 0.21% | 600 |
| Aug 8, 2025 | 23.66 | 23.66 | 23.42 | 23.43 | 23.43 | -0.21% | 1,700 |
| Aug 7, 2025 | 23.51 | 23.51 | 23.46 | 23.48 | 23.48 | 0.04% | 18,600 |
| Aug 6, 2025 | 23.50 | 23.50 | 23.47 | 23.47 | 23.47 | -0.25% | 7,500 |
| Aug 5, 2025 | 23.57 | 23.57 | 23.51 | 23.53 | 23.53 | 0.00% | 3,900 |
| Aug 4, 2025 | 23.49 | 23.56 | 23.49 | 23.53 | 23.53 | 0.00% | 19,500 |
| Aug 1, 2025 | 23.46 | 23.53 | 23.45 | 23.53 | 23.53 | 0.86% | 2,700 |
| Jul 31, 2025 | 23.34 | 23.34 | 23.32 | 23.33 | 23.33 | -0.04% | 1,900 |
| Jul 30, 2025 | 23.40 | 23.40 | 23.34 | 23.34 | 23.25 | -0.43% | 17,600 |
| Jul 29, 2025 | 23.44 | 23.47 | 23.44 | 23.44 | 23.35 | 0.39% | 3,800 |
| Jul 28, 2025 | 23.37 | 23.38 | 23.35 | 23.35 | 23.26 | 0.04% | 6,900 |
| Jul 25, 2025 | 23.35 | 23.35 | 23.34 | 23.34 | 23.24 | 0.30% | 400 |
| Jul 24, 2025 | 23.30 | 23.30 | 23.25 | 23.27 | 23.18 | 0.04% | 2,700 |
| Jul 23, 2025 | 23.27 | 23.28 | 23.25 | 23.26 | 23.17 | -0.13% | 26,100 |
| Jul 22, 2025 | 23.26 | 23.30 | 23.26 | 23.29 | 23.20 | 0.04% | 7,000 |