NYLI FTSE International Equity Currency Neutral ETF (HFXI)
NYSEARCA: HFXI · Real-Time Price · USD
30.85
+0.19 (0.62%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HFXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.71 | 30.89 | 30.69 | 30.85 | 30.85 | 0.64% | 64,102 |
| Sep 25, 2025 | 30.61 | 30.87 | 30.52 | 30.66 | 30.66 | -0.44% | 132,890 |
| Sep 24, 2025 | 30.80 | 30.92 | 30.69 | 30.79 | 30.79 | -0.26% | 91,370 |
| 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% | 64,377 |
| Sep 19, 2025 | 30.79 | 30.89 | 30.77 | 30.79 | 30.79 | -1.14% | 125,302 |
| Sep 18, 2025 | 31.13 | 31.56 | 31.02 | 31.15 | 30.95 | 0.57% | 337,192 |
| 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 |
| Aug 29, 2025 | 30.47 | 30.48 | 30.35 | 30.43 | 30.24 | -0.33% | 76,907 |
| Aug 28, 2025 | 30.74 | 30.74 | 30.53 | 30.53 | 30.33 | 0.03% | 79,261 |
| Aug 27, 2025 | 30.43 | 30.57 | 30.39 | 30.52 | 30.33 | -0.29% | 84,088 |
| Aug 26, 2025 | 30.58 | 30.62 | 30.50 | 30.61 | 30.41 | -0.20% | 321,202 |
| Aug 25, 2025 | 30.88 | 30.90 | 30.67 | 30.67 | 30.47 | -0.84% | 188,524 |
| Aug 22, 2025 | 30.73 | 31.01 | 30.73 | 30.93 | 30.73 | 0.88% | 284,214 |
| Aug 21, 2025 | 30.61 | 30.68 | 30.58 | 30.66 | 30.46 | -0.03% | 224,235 |
| Aug 20, 2025 | 30.78 | 30.78 | 30.64 | 30.67 | 30.47 | 0.13% | 59,979 |
| Aug 19, 2025 | 30.75 | 30.78 | 30.56 | 30.63 | 30.43 | 0.29% | 69,261 |
| Aug 18, 2025 | 30.82 | 30.82 | 30.54 | 30.54 | 30.34 | -0.46% | 65,306 |
| Aug 15, 2025 | 30.78 | 30.78 | 30.57 | 30.68 | 30.48 | 0.54% | 45,757 |
| Aug 14, 2025 | 30.45 | 30.53 | 30.39 | 30.52 | 30.32 | -0.05% | 52,537 |
| Aug 13, 2025 | 30.48 | 30.53 | 30.36 | 30.53 | 30.33 | 0.43% | 218,254 |
| Aug 12, 2025 | 30.23 | 30.44 | 30.08 | 30.40 | 30.21 | 1.00% | 226,381 |
| Aug 11, 2025 | 30.13 | 30.26 | 30.06 | 30.10 | 29.91 | -0.30% | 280,044 |
| Aug 8, 2025 | 30.09 | 30.29 | 30.04 | 30.19 | 30.00 | 0.80% | 103,531 |
| Aug 7, 2025 | 30.08 | 30.08 | 29.82 | 29.95 | 29.76 | 0.88% | 93,899 |
| Aug 6, 2025 | 29.75 | 29.77 | 29.60 | 29.69 | 29.50 | 0.30% | 127,221 |
| Aug 5, 2025 | 29.60 | 29.80 | 29.50 | 29.60 | 29.41 | 0.14% | 82,552 |
| Aug 4, 2025 | 29.47 | 29.58 | 29.42 | 29.56 | 29.37 | 1.27% | 115,417 |
| Aug 1, 2025 | 29.19 | 29.42 | 29.00 | 29.19 | 29.00 | -0.88% | 168,931 |
| Jul 31, 2025 | 29.65 | 29.65 | 29.39 | 29.45 | 29.26 | -0.77% | 182,103 |
| Jul 30, 2025 | 29.71 | 29.82 | 29.61 | 29.68 | 29.49 | -0.30% | 68,450 |
| Jul 29, 2025 | 29.92 | 29.92 | 29.73 | 29.77 | 29.58 | -0.03% | 49,243 |
| Jul 28, 2025 | 29.99 | 29.99 | 29.63 | 29.78 | 29.59 | -1.00% | 54,284 |
| Jul 25, 2025 | 29.99 | 30.12 | 29.89 | 30.08 | 29.89 | -0.29% | 123,372 |
| Jul 24, 2025 | 30.20 | 30.27 | 30.15 | 30.17 | 29.98 | -0.40% | 77,778 |
| Jul 23, 2025 | 29.96 | 30.36 | 29.96 | 30.29 | 30.10 | 2.23% | 66,707 |
| Jul 22, 2025 | 29.68 | 29.68 | 29.44 | 29.63 | 29.44 | 0.17% | 102,784 |
| Jul 21, 2025 | 29.68 | 29.68 | 29.50 | 29.58 | 29.39 | 0.58% | 81,554 |
| Jul 18, 2025 | 29.62 | 29.82 | 29.40 | 29.41 | 29.22 | -0.44% | 65,192 |