NYLI FTSE International Equity Currency Neutral ETF (HFXI)
NYSEARCA: HFXI · Real-Time Price · USD
28.86
+0.34 (1.19%)
At close: May 12, 2025, 4:00 PM
28.86
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HFXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.70 | 28.86 | 28.55 | 28.86 | 28.86 | 1.19% | 211,844 |
| May 9, 2025 | 28.53 | 28.53 | 28.41 | 28.52 | 28.52 | 0.46% | 111,737 |
| May 8, 2025 | 28.43 | 28.51 | 28.25 | 28.39 | 28.39 | 0.21% | 287,664 |
| May 7, 2025 | 28.33 | 28.58 | 28.21 | 28.33 | 28.33 | -0.04% | 231,578 |
| May 6, 2025 | 28.40 | 28.45 | 28.27 | 28.34 | 28.34 | -0.35% | 101,577 |
| May 5, 2025 | 28.46 | 28.58 | 28.29 | 28.44 | 28.44 | - | 141,762 |
| May 2, 2025 | 28.37 | 28.46 | 28.24 | 28.44 | 28.44 | 2.05% | 288,945 |
| May 1, 2025 | 28.16 | 28.40 | 27.86 | 27.87 | 27.87 | -0.39% | 350,062 |
| Apr 30, 2025 | 27.81 | 28.00 | 27.66 | 27.98 | 27.98 | 0.07% | 88,596 |
| Apr 29, 2025 | 27.79 | 28.00 | 27.79 | 27.96 | 27.96 | 0.68% | 73,039 |
| Apr 28, 2025 | 27.72 | 27.86 | 27.57 | 27.77 | 27.77 | 0.11% | 104,209 |
| Apr 25, 2025 | 27.63 | 27.81 | 27.51 | 27.74 | 27.74 | 0.43% | 87,690 |
| Apr 24, 2025 | 27.36 | 27.63 | 27.29 | 27.62 | 27.62 | 1.21% | 308,582 |
| Apr 23, 2025 | 27.44 | 27.56 | 27.07 | 27.29 | 27.29 | 0.89% | 206,984 |
| Apr 22, 2025 | 26.90 | 27.22 | 26.87 | 27.05 | 27.05 | 2.15% | 148,387 |
| Apr 21, 2025 | 26.78 | 26.92 | 26.32 | 26.48 | 26.48 | -0.82% | 197,238 |
| Apr 17, 2025 | 26.70 | 26.88 | 26.60 | 26.70 | 26.70 | 1.29% | 352,387 |
| Apr 16, 2025 | 26.63 | 26.75 | 26.26 | 26.36 | 26.36 | -1.09% | 2,574,684 |
| Apr 15, 2025 | 26.62 | 26.82 | 26.50 | 26.65 | 26.65 | 0.83% | 111,759 |
| Apr 14, 2025 | 26.35 | 26.53 | 26.19 | 26.43 | 26.43 | 0.99% | 299,040 |
| Apr 11, 2025 | 25.56 | 26.22 | 25.41 | 26.17 | 26.17 | 2.35% | 302,550 |
| Apr 10, 2025 | 25.12 | 25.75 | 25.04 | 25.57 | 25.57 | -2.52% | 410,755 |
| Apr 9, 2025 | 24.43 | 26.36 | 24.34 | 26.23 | 26.23 | 6.76% | 402,228 |
| Apr 8, 2025 | 25.35 | 25.55 | 24.28 | 24.57 | 24.57 | -0.45% | 245,065 |
| Apr 7, 2025 | 24.40 | 25.51 | 24.30 | 24.68 | 24.68 | -2.12% | 421,701 |
| Apr 4, 2025 | 25.82 | 25.89 | 25.15 | 25.22 | 25.22 | -5.67% | 214,627 |
| Apr 3, 2025 | 27.04 | 27.06 | 26.73 | 26.73 | 26.73 | -2.86% | 192,937 |
| Apr 2, 2025 | 27.27 | 27.56 | 27.27 | 27.52 | 27.52 | -0.22% | 210,171 |
| Apr 1, 2025 | 27.54 | 27.64 | 27.37 | 27.58 | 27.58 | 0.22% | 105,940 |
| Mar 31, 2025 | 27.32 | 27.57 | 27.21 | 27.52 | 27.52 | -0.69% | 93,360 |
| Mar 28, 2025 | 27.78 | 27.91 | 27.66 | 27.71 | 27.71 | -1.18% | 75,447 |
| Mar 27, 2025 | 27.94 | 28.13 | 27.93 | 28.04 | 28.04 | 0.11% | 71,480 |
| Mar 26, 2025 | 28.18 | 28.23 | 27.96 | 28.01 | 28.01 | -1.05% | 87,163 |
| Mar 25, 2025 | 28.32 | 28.34 | 28.21 | 28.31 | 28.31 | 0.49% | 109,630 |
| Mar 24, 2025 | 28.12 | 28.23 | 28.07 | 28.17 | 28.17 | 0.14% | 111,416 |
| Mar 21, 2025 | 28.08 | 28.19 | 28.04 | 28.13 | 28.13 | -0.60% | 104,378 |
| Mar 20, 2025 | 28.13 | 28.40 | 28.13 | 28.30 | 28.30 | -0.39% | 127,999 |
| Mar 19, 2025 | 28.34 | 28.58 | 28.33 | 28.41 | 28.41 | 0.14% | 122,654 |
| Mar 18, 2025 | 28.36 | 28.41 | 28.23 | 28.37 | 28.37 | 0.07% | 163,949 |
| Mar 17, 2025 | 28.13 | 28.46 | 28.13 | 28.35 | 28.35 | 0.89% | 270,229 |
| Mar 14, 2025 | 27.90 | 28.10 | 27.88 | 28.10 | 28.10 | 1.81% | 652,195 |
| Mar 13, 2025 | 27.67 | 27.82 | 27.55 | 27.60 | 27.60 | -0.61% | 250,014 |
| Mar 12, 2025 | 27.82 | 27.83 | 27.58 | 27.77 | 27.77 | 0.84% | 1,480,240 |
| Mar 11, 2025 | 27.64 | 27.68 | 27.31 | 27.54 | 27.54 | -0.43% | 185,769 |
| Mar 10, 2025 | 27.84 | 27.91 | 27.49 | 27.66 | 27.66 | -2.40% | 104,959 |
| Mar 7, 2025 | 28.03 | 28.34 | 28.02 | 28.34 | 28.34 | 0.82% | 126,332 |
| Mar 6, 2025 | 28.14 | 28.32 | 28.01 | 28.11 | 28.11 | -0.85% | 751,448 |
| Mar 5, 2025 | 28.13 | 28.42 | 28.05 | 28.35 | 28.35 | 1.72% | 156,392 |
| Mar 4, 2025 | 27.66 | 28.13 | 27.47 | 27.87 | 27.87 | -0.36% | 211,766 |
| Mar 3, 2025 | 28.21 | 28.27 | 27.84 | 27.97 | 27.97 | 0.54% | 140,119 |