NYLI FTSE International Equity Currency Neutral ETF (HFXI)
NYSEARCA: HFXI · Real-Time Price · USD
30.41
-0.12 (-0.38%)
Aug 14, 2025, 12:23 PM - Market open
HFXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.45 | 30.50 | 30.39 | 30.43 | - | -0.34% | 20,059 |
| Aug 13, 2025 | 30.48 | 30.53 | 30.36 | 30.53 | 30.53 | 0.43% | 218,254 |
| Aug 12, 2025 | 30.23 | 30.44 | 30.08 | 30.40 | 30.40 | 1.00% | 226,381 |
| Aug 11, 2025 | 30.13 | 30.26 | 30.06 | 30.10 | 30.10 | -0.30% | 280,044 |
| Aug 8, 2025 | 30.09 | 30.29 | 30.04 | 30.19 | 30.19 | 0.80% | 103,531 |
| Aug 7, 2025 | 30.08 | 30.08 | 29.82 | 29.95 | 29.95 | 0.88% | 93,899 |
| Aug 6, 2025 | 29.75 | 29.77 | 29.60 | 29.69 | 29.69 | 0.30% | 127,221 |
| Aug 5, 2025 | 29.60 | 29.80 | 29.50 | 29.60 | 29.60 | 0.14% | 82,552 |
| Aug 4, 2025 | 29.47 | 29.58 | 29.42 | 29.56 | 29.56 | 1.27% | 115,417 |
| Aug 1, 2025 | 29.19 | 29.42 | 29.00 | 29.19 | 29.19 | -0.88% | 168,931 |
| Jul 31, 2025 | 29.65 | 29.65 | 29.39 | 29.45 | 29.45 | -0.77% | 182,103 |
| Jul 30, 2025 | 29.71 | 29.82 | 29.61 | 29.68 | 29.68 | -0.30% | 68,450 |
| Jul 29, 2025 | 29.92 | 29.92 | 29.73 | 29.77 | 29.77 | -0.03% | 49,243 |
| Jul 28, 2025 | 29.99 | 29.99 | 29.63 | 29.78 | 29.78 | -1.00% | 54,284 |
| Jul 25, 2025 | 29.99 | 30.12 | 29.89 | 30.08 | 30.08 | -0.29% | 123,372 |
| Jul 24, 2025 | 30.20 | 30.27 | 30.15 | 30.17 | 30.17 | -0.40% | 77,778 |
| Jul 23, 2025 | 29.96 | 30.36 | 29.96 | 30.29 | 30.29 | 2.23% | 66,707 |
| Jul 22, 2025 | 29.68 | 29.68 | 29.44 | 29.63 | 29.63 | 0.17% | 102,784 |
| Jul 21, 2025 | 29.68 | 29.68 | 29.50 | 29.58 | 29.58 | 0.58% | 81,554 |
| Jul 18, 2025 | 29.62 | 29.82 | 29.40 | 29.41 | 29.41 | -0.44% | 65,192 |
| Jul 17, 2025 | 29.45 | 29.57 | 29.38 | 29.54 | 29.54 | 0.41% | 84,785 |
| Jul 16, 2025 | 29.31 | 29.44 | 29.21 | 29.42 | 29.42 | 0.20% | 87,322 |
| Jul 15, 2025 | 29.73 | 29.77 | 29.33 | 29.36 | 29.36 | -0.84% | 156,865 |
| Jul 14, 2025 | 29.62 | 29.62 | 29.44 | 29.61 | 29.61 | 0.20% | 114,626 |
| Jul 11, 2025 | 29.57 | 29.64 | 29.50 | 29.55 | 29.55 | -0.74% | 167,420 |
| Jul 10, 2025 | 29.74 | 29.82 | 29.63 | 29.77 | 29.77 | 0.10% | 111,968 |
| Jul 9, 2025 | 29.68 | 29.75 | 29.57 | 29.74 | 29.74 | 0.51% | 101,518 |
| Jul 8, 2025 | 29.37 | 29.59 | 29.36 | 29.59 | 29.59 | 1.13% | 85,945 |
| Jul 7, 2025 | 29.55 | 29.55 | 29.24 | 29.26 | 29.26 | -1.28% | 112,922 |
| Jul 3, 2025 | 29.59 | 29.66 | 29.45 | 29.64 | 29.64 | 0.34% | 84,759 |
| Jul 2, 2025 | 29.36 | 29.54 | 29.30 | 29.54 | 29.54 | 0.37% | 142,698 |
| Jul 1, 2025 | 29.31 | 29.49 | 29.31 | 29.43 | 29.43 | -0.14% | 285,115 |
| Jun 30, 2025 | 29.37 | 29.47 | 29.35 | 29.47 | 29.47 | -0.17% | 163,527 |
| Jun 27, 2025 | 29.43 | 29.55 | 29.35 | 29.52 | 29.52 | 1.06% | 93,118 |
| Jun 26, 2025 | 29.15 | 29.35 | 29.06 | 29.21 | 29.21 | 0.83% | 153,977 |
| Jun 25, 2025 | 29.13 | 29.13 | 28.91 | 28.97 | 28.97 | -0.65% | 289,199 |
| Jun 24, 2025 | 29.06 | 29.19 | 28.97 | 29.16 | 29.16 | 1.32% | 82,275 |
| Jun 23, 2025 | 28.58 | 28.82 | 28.34 | 28.78 | 28.78 | 0.59% | 89,263 |
| Jun 20, 2025 | 29.02 | 29.08 | 28.60 | 28.61 | 28.61 | -2.52% | 79,951 |
| Jun 18, 2025 | 29.55 | 29.55 | 29.25 | 29.35 | 28.91 | 0.38% | 156,192 |
| Jun 17, 2025 | 29.56 | 29.56 | 29.20 | 29.24 | 28.80 | -1.05% | 146,294 |
| Jun 16, 2025 | 29.54 | 29.72 | 29.48 | 29.55 | 29.11 | 0.51% | 102,369 |
| Jun 13, 2025 | 29.46 | 29.54 | 29.29 | 29.40 | 28.96 | -1.08% | 117,183 |
| Jun 12, 2025 | 29.65 | 29.78 | 29.64 | 29.72 | 29.27 | 0.44% | 244,366 |
| Jun 11, 2025 | 30.08 | 30.08 | 29.47 | 29.59 | 29.14 | -0.20% | 256,884 |
| Jun 10, 2025 | 29.71 | 29.77 | 29.61 | 29.65 | 29.20 | 0.37% | 107,965 |
| Jun 9, 2025 | 29.49 | 29.67 | 29.49 | 29.54 | 29.10 | -0.10% | 72,371 |
| Jun 6, 2025 | 29.56 | 29.62 | 29.50 | 29.57 | 29.13 | 0.68% | 101,845 |
| Jun 5, 2025 | 29.48 | 29.51 | 29.34 | 29.37 | 28.93 | -0.17% | 90,476 |
| Jun 4, 2025 | 29.38 | 29.45 | 29.32 | 29.42 | 28.98 | 0.20% | 88,152 |