Xt MSCI All China Equity ETF (NY: CN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2024				23.67	0	+0.01(+0.02%)
Mar 12, 2024	23.63	23.66	23.63	23.66	1,150	-0.03(-0.11%)
Mar 11, 2024	23.68	23.72	23.66	23.69	2,985	-0.02(-0.08%)
Mar 08, 2024	23.71	23.71	23.71	23.71	169	-0.01(-0.04%)
Mar 07, 2024	23.64	23.72	23.64	23.72	214	-0.16(-0.65%)
Mar 06, 2024	23.87	23.87	23.87	23.87	33	+0.22(+0.94%)
Mar 05, 2024	23.69	23.69	23.65	23.65	2,045	-0.12(-0.50%)
Mar 04, 2024	23.83	23.83	23.77	23.77	4,082	-0.28(-1.16%)
Mar 01, 2024	24.05	24.05	24.05	24.05	100	+0.33(+1.37%)
Feb 29, 2024	23.83	23.83	23.71	23.72	216	+0.21(+0.88%)
Feb 28, 2024	23.52	23.52	23.52	23.52	4	-0.57(-2.35%)
Feb 27, 2024	24.10	24.10	24.08	24.08	3,526	+0.30(+1.27%)
Feb 26, 2024	23.86	23.86	23.78	23.78	170	-0.23(-0.94%)
Feb 23, 2024	24.01	24.01	24.01	24.01	232	+0.07(+0.31%)
Feb 22, 2024	23.90	23.96	23.89	23.93	5,861	+0.35(+1.48%)
Feb 21, 2024	23.58	23.58	23.58	23.58	4	+0.38(+1.65%)
Feb 20, 2024	23.30	23.30	23.20	23.20	1,326	-0.17(-0.71%)
Feb 16, 2024	23.37	23.37	23.37	23.37	100	+0.34(+1.48%)
Feb 15, 2024	23.03	23.03	23.03	23.03	61	+0.11(+0.48%)
Feb 14, 2024	22.86	22.91	22.86	22.91	211	+0.21(+0.94%)
Feb 13, 2024	22.70	22.70	22.70	22.70	182	-0.32(-1.39%)
Feb 12, 2024	22.78	23.09	22.78	23.02	1,347	+0.30(+1.32%)
Feb 09, 2024	22.52	22.72	22.52	22.72	1,597	+0.12(+0.53%)
Feb 08, 2024	22.60	22.60	22.60	22.60	497	-0.25(-1.09%)
Feb 07, 2024	22.83	22.85	22.83	22.85	360	-0.02(-0.09%)
Feb 06, 2024	22.84	22.88	22.83	22.87	831	+1.08(+4.95%)
Feb 05, 2024	21.79	21.79	21.79	21.79	106	+0.19(+0.89%)
Feb 02, 2024	21.67	21.67	21.55	21.60	492	-0.46(-2.10%)
Feb 01, 2024	22.00	22.10	22.00	22.06	861	+0.05(+0.23%)
Jan 31, 2024	22.01	22.01	22.01	22.01	214	-0.17(-0.75%)
Jan 30, 2024	22.18	22.18	22.18	22.18	417	-0.41(-1.82%)
Jan 29, 2024	22.88	22.88	22.59	22.59	1,351	-0.44(-1.92%)
Jan 26, 2024	22.99	23.08	22.99	23.03	1,236	-0.12(-0.53%)
Jan 25, 2024	23.32	23.32	23.15	23.15	1,336	+0.02(+0.11%)
Jan 24, 2024	23.20	23.20	23.09	23.13	3,690	+0.57(+2.51%)
Jan 23, 2024	22.49	22.58	22.49	22.56	996	+0.60(+2.72%)
Jan 22, 2024	21.81	21.97	21.81	21.97	1,421	-0.57(-2.52%)
Jan 19, 2024	22.31	22.53	22.30	22.53	622	+0.13(+0.57%)
Jan 18, 2024	22.44	22.44	22.39	22.41	561	+0.11(+0.50%)
Jan 17, 2024	22.23	22.32	22.23	22.30	1,580	-0.50(-2.18%)
Jan 16, 2024	22.90	22.92	22.79	22.79	1,776	-0.46(-1.97%)
Jan 12, 2024	23.26	23.26	23.25	23.25	509	-0.06(-0.26%)
Jan 11, 2024	23.34	23.34	23.31	23.31	294	+0.23(+0.98%)
Jan 10, 2024	23.03	23.09	23.03	23.08	982	-0.03(-0.14%)
Jan 09, 2024	23.12	23.12	23.11	23.11	430	-0.24(-1.04%)
Jan 08, 2024	23.36	23.36	23.36	23.36	24	-0.29(-1.22%)
Jan 05, 2024	23.70	23.70	23.65	23.65	595	-0.14(-0.58%)
Jan 04, 2024	23.87	23.87	23.79	23.79	1,790	-0.33(-1.37%)
Jan 03, 2024	24.11	24.11	24.11	24.11	146	+0.21(+0.89%)
Jan 02, 2024	23.90	23.90	23.90	23.90	121	-0.53(-2.15%)
Dec 29, 2023	24.43	24.43	24.43	24.43	100	+0.16(+0.66%)
Dec 28, 2023	24.32	24.32	24.27	24.27	270	+0.56(+2.37%)
Dec 27, 2023	23.64	23.71	23.64	23.71	328	-0.01(-0.06%)
Dec 26, 2023	23.78	23.81	23.71	23.72	1,139	+0.07(+0.30%)
Dec 22, 2023	23.65	23.65	23.65	23.65	159	-0.40(-1.68%)
Dec 21, 2023	23.98	24.05	23.91	24.05	523	+0.52(+2.23%)
Dec 20, 2023	23.75	23.75	23.53	23.53	478	-0.58(-2.41%)
Dec 19, 2023	24.11	24.12	24.11	24.11	432	+0.25(+1.04%)
Dec 18, 2023	24.00	24.00	23.86	23.86	251	-0.14(-0.57%)
Dec 15, 2023	24.07	24.19	24.00	24.00	1,248	-0.27(-1.11%)
Dec 14, 2023	24.27	24.27	24.27	24.27	380	+0.19(+0.80%)
Dec 13, 2023	23.94	24.08	23.79	24.08	1,730	-0.09(-0.38%)
Dec 12, 2023	24.11	24.17	24.08	24.17	2,571	+0.06(+0.24%)
Dec 11, 2023	24.11	24.12	24.10	24.11	1,296	+0.22(+0.93%)
Dec 08, 2023	23.89	23.89	23.89	23.89	104	-0.20(-0.82%)
Dec 07, 2023	24.09	24.09	24.09	24.09	7	+0.04(+0.19%)
Dec 06, 2023	24.19	24.19	24.04	24.04	508	-0.01(-0.05%)
Dec 05, 2023	24.05	24.05	24.05	24.05	6	-0.43(-1.74%)
Dec 04, 2023	24.48	24.48	24.48	24.48	15	-0.35(-1.41%)
Dec 01, 2023	24.72	24.83	24.65	24.83	2,435	-0.13(-0.52%)
Nov 30, 2023	24.84	24.96	24.84	24.96	3,065	+0.10(+0.41%)
Nov 29, 2023	24.94	24.94	24.86	24.86	245	-0.39(-1.53%)
Nov 28, 2023	25.24	25.24	25.18	25.24	730	+0.10(+0.41%)
Nov 27, 2023	25.14	25.14	25.14	25.14	17	-0.24(-0.95%)
Nov 24, 2023	25.38	25.38	25.38	25.38	104	+0.11(+0.45%)
Nov 22, 2023	25.27	25.27	25.27	25.27	104	-0.14(-0.55%)
Nov 21, 2023	25.40	25.52	25.40	25.41	913	-0.28(-1.10%)
Nov 20, 2023	25.69	25.69	25.69	25.69	9	+0.45(+1.79%)
Nov 17, 2023	25.24	25.24	25.24	25.24	104	+0.14(+0.54%)
Nov 16, 2023	25.12	25.14	25.09	25.10	469	-0.74(-2.86%)
Nov 15, 2023	25.84	25.84	25.84	25.84	10	+0.32(+1.24%)
Nov 14, 2023	25.38	25.52	25.38	25.52	2,563	+0.45(+1.79%)
Nov 13, 2023	25.07	25.07	25.07	25.07	193	+0.23(+0.94%)
Nov 10, 2023	24.84	24.84	24.84	24.84	222	-0.07(-0.26%)
Nov 09, 2023	25.01	25.01	24.91	24.91	474	-0.22(-0.87%)
Nov 08, 2023	25.12	25.12	25.12	25.12	1	-0.11(-0.45%)
Nov 07, 2023	25.24	25.24	25.24	25.24	146	-0.03(-0.11%)
Nov 06, 2023	25.27	25.27	25.27	25.27	32	+0.15(+0.60%)
Nov 03, 2023	25.12	25.12	25.12	25.12	104	+0.55(+2.23%)
Nov 02, 2023	24.68	24.68	24.57	24.57	235	+0.05(+0.20%)
Nov 01, 2023	24.42	24.52	24.42	24.52	361	+0.00(+0.02%)
Oct 31, 2023	24.38	24.52	24.23	24.52	4,299	-0.22(-0.88%)
Oct 30, 2023	24.73	24.73	24.73	24.73	7	+0.25(+1.02%)
Oct 27, 2023	24.70	24.71	24.48	24.48	1,213	+0.20(+0.83%)
Oct 26, 2023	24.28	24.28	24.28	24.28	85	+0.05(+0.20%)
Oct 25, 2023	24.23	24.23	24.23	24.23	53	-0.32(-1.32%)
Oct 24, 2023	24.55	24.56	24.55	24.56	227	+0.55(+2.29%)
Oct 23, 2023	24.01	24.01	24.01	24.01	2	+0.01(+0.02%)
Oct 20, 2023	24.00	24.00	24.00	24.00	207	-0.28(-1.16%)
Oct 19, 2023	24.28	24.28	24.28	24.28	1,385	-0.42(-1.71%)
Oct 18, 2023	24.70	24.70	24.70	24.70	1	-0.37(-1.47%)
Oct 17, 2023	25.16	25.16	25.07	25.07	209	-0.14(-0.54%)
Oct 16, 2023	25.18	25.21	25.17	25.21	487	+0.00(+0.01%)
Oct 13, 2023	25.21	25.21	25.21	25.21	104	-0.16(-0.63%)
Oct 12, 2023	25.36	25.36	25.36	25.36	7	-0.33(-1.27%)
Oct 11, 2023	25.73	25.73	25.69	25.69	405	+0.10(+0.39%)
Oct 10, 2023	25.59	25.59	25.59	25.59	62	+0.30(+1.18%)
Oct 09, 2023	25.29	25.29	25.29	25.29	0	+0.00(+0.01%)
Oct 06, 2023	25.29	25.29	25.29	25.29	104	+0.39(+1.58%)
Oct 05, 2023	24.90	24.90	24.90	24.90	14	+0.14(+0.56%)
Oct 04, 2023	24.76	24.76	24.76	24.76	7	-0.18(-0.72%)
Oct 03, 2023	24.94	24.94	24.94	24.94	26	-0.35(-1.40%)
Oct 02, 2023	25.24	25.29	25.22	25.29	3,238	-0.15(-0.60%)
Sep 29, 2023	25.68	25.68	25.44	25.44	985	+0.17(+0.67%)
Sep 28, 2023	25.27	25.27	25.27	25.27	195	-0.00(-0.01%)
Sep 27, 2023	25.36	25.36	25.28	25.28	541	+0.06(+0.23%)
Sep 26, 2023	25.22	25.22	25.22	25.22	1	-0.22(-0.88%)
Sep 25, 2023	25.43	25.44	25.44	25.44	228	-0.31(-1.22%)
Sep 22, 2023	25.77	25.77	25.72	25.76	323	+0.69(+2.74%)
Sep 21, 2023	25.07	25.07	25.07	25.07	0	-0.43(-1.68%)
Sep 20, 2023	25.50	25.50	25.50	25.50	36	-0.15(-0.58%)
Sep 19, 2023	25.73	25.73	25.65	25.65	802	-0.14(-0.55%)
Sep 18, 2023	25.79	25.79	25.79	25.79	2	+0.06(+0.22%)
Sep 15, 2023	25.73	25.73	25.73	25.73	104	-0.22(-0.86%)
Sep 14, 2023	25.97	26.05	25.96	25.96	4,810	+0.07(+0.27%)
Sep 13, 2023	25.85	25.89	25.85	25.89	296	-0.16(-0.61%)
Sep 12, 2023	26.05	26.05	26.05	26.05	14	+0.01(+0.04%)
Sep 11, 2023	26.04	26.04	26.04	26.04	0	+0.44(+1.72%)
Sep 08, 2023	25.56	25.59	25.50	25.59	640	-0.08(-0.31%)
Sep 07, 2023	25.67	25.67	25.67	25.67	5	-0.68(-2.59%)
Sep 06, 2023	26.36	26.36	26.36	26.36	1	-0.06(-0.22%)
Sep 05, 2023	26.42	26.42	26.42	26.42	55	-0.21(-0.81%)
Sep 01, 2023	26.62	26.63	26.62	26.63	410	+0.45(+1.71%)
Aug 31, 2023	26.18	26.18	26.18	26.18	4	-0.16(-0.61%)
Aug 30, 2023	26.11	26.35	26.11	26.35	1,487	-0.13(-0.51%)
Aug 29, 2023	26.33	26.48	26.33	26.48	513	+0.49(+1.87%)
Aug 28, 2023	25.99	25.99	25.99	25.99	43	+0.44(+1.71%)
Aug 25, 2023	25.56	25.56	25.56	25.56	104	-0.07(-0.27%)
Aug 24, 2023	25.74	25.75	25.60	25.63	1,396	+0.08(+0.31%)
Aug 23, 2023	25.55	25.55	25.55	25.55	6	+0.12(+0.49%)
Aug 22, 2023	25.35	25.42	25.35	25.42	370	-0.07(-0.29%)
Aug 21, 2023	25.26	25.50	25.26	25.50	1,029	-0.05(-0.19%)
Aug 18, 2023	25.54	25.54	25.54	25.54	0	-0.53(-2.01%)
Aug 17, 2023	26.07	26.07	26.07	26.07	94	+0.25(+0.96%)
Aug 16, 2023	25.92	25.92	25.82	25.82	572	-0.35(-1.34%)
Aug 15, 2023	26.26	26.26	26.17	26.17	440	-0.40(-1.49%)
Aug 14, 2023	26.35	26.57	26.35	26.57	247	-0.13(-0.48%)
Aug 11, 2023	26.87	26.87	26.59	26.70	4,927	-0.83(-3.02%)
Aug 10, 2023	27.86	27.86	27.53	27.53	1,404	+0.14(+0.50%)
Aug 09, 2023	27.40	27.40	27.32	27.39	785	+0.03(+0.10%)
Aug 08, 2023	27.19	27.36	27.19	27.36	377	-0.34(-1.24%)
Aug 07, 2023	27.76	27.78	27.61	27.71	991	-0.27(-0.97%)
Aug 04, 2023	28.20	28.20	27.98	27.98	1,641	-0.19(-0.68%)
Aug 03, 2023	28.16	28.17	28.16	28.17	183	+0.60(+2.18%)
Aug 02, 2023	27.86	27.86	27.51	27.57	1,335	-0.58(-2.06%)
Aug 01, 2023	28.17	28.24	28.15	28.15	2,611	-0.51(-1.78%)
Jul 31, 2023	28.29	28.66	28.29	28.66	2,345	+0.13(+0.44%)
Jul 28, 2023	28.26	28.58	28.11	28.53	39,461	+1.24(+4.55%)
Jul 27, 2023	27.62	27.67	27.29	27.29	6,511	-0.36(-1.29%)
Jul 26, 2023	27.33	27.65	27.33	27.65	1,459	+0.31(+1.13%)
Jul 25, 2023	27.63	27.71	27.34	27.34	15,825	+0.37(+1.38%)
Jul 24, 2023	26.52	27.03	26.52	26.97	15,203	+0.43(+1.60%)
Jul 21, 2023	26.54	26.54	26.54	26.54	252	-0.08(-0.29%)
Jul 20, 2023	26.62	26.62	26.62	26.62	553	-0.08(-0.28%)
Jul 19, 2023	26.70	26.70	26.70	26.70	23	+0.03(+0.11%)
Jul 18, 2023	26.67	26.67	26.67	26.67	4	-0.38(-1.40%)
Jul 17, 2023	26.99	27.04	26.99	27.04	352	-0.17(-0.61%)
Jul 14, 2023	27.24	27.25	27.20	27.21	820	-0.39(-1.40%)
Jul 13, 2023	27.59	27.59	27.59	27.59	85	+0.50(+1.83%)
Jul 12, 2023	27.10	27.10	27.10	27.10	68	+0.45(+1.67%)
Jul 11, 2023	26.66	26.65	26.65	26.65	107	+0.18(+0.68%)
Jul 10, 2023	26.48	26.48	26.48	26.48	35	+0.10(+0.39%)
Jul 07, 2023	26.17	26.38	26.17	26.37	5,391	+0.35(+1.36%)
Jul 06, 2023	26.17	26.17	25.97	26.02	2,696	-0.47(-1.79%)
Jul 05, 2023	26.55	26.55	26.49	26.49	257	-0.16(-0.58%)
Jul 03, 2023	26.80	26.80	26.62	26.65	1,220	+0.34(+1.30%)
Jun 30, 2023	26.42	26.42	26.30	26.30	631	+0.25(+0.97%)
Jun 29, 2023	26.05	26.05	26.05	26.05	160	-0.30(-1.14%)
Jun 28, 2023	26.21	26.35	26.21	26.35	256	-0.12(-0.45%)
Jun 27, 2023	26.43	26.47	26.31	26.47	12,705	+0.44(+1.68%)
Jun 26, 2023	26.16	26.16	26.03	26.03	2,503	-0.08(-0.31%)
Jun 23, 2023	26.04	26.16	26.04	26.11	4,578	-0.39(-1.47%)
Jun 22, 2023	26.52	26.53	26.51	26.51	631	-0.11(-0.42%)
Jun 21, 2023	26.55	26.62	26.54	26.62	1,834	-0.29(-1.09%)
Jun 20, 2023	27.15	27.24	26.91	26.91	10,206	-0.82(-2.97%)
Jun 16, 2023	27.82	27.82	27.65	27.73	3,271	-0.01(-0.03%)
Jun 15, 2023	27.52	27.74	27.52	27.74	6,449	+0.58(+2.13%)
Jun 14, 2023	27.13	27.16	27.13	27.16	212	+0.29(+1.08%)
Jun 13, 2023	26.90	26.91	26.87	26.87	1,357	+0.24(+0.89%)
Jun 12, 2023	26.64	26.64	26.64	26.64	6	+0.03(+0.10%)
Jun 09, 2023	26.61	26.61	26.61	26.61	104	-0.02(-0.07%)
Jun 08, 2023	26.63	26.63	26.63	26.63	9	+0.29(+1.09%)
Jun 07, 2023	26.55	26.55	26.34	26.34	218	-0.35(-1.33%)
Jun 06, 2023	26.30	26.69	26.29	26.69	2,244	+0.12(+0.45%)
Jun 05, 2023	26.55	26.60	26.49	26.58	5,694	-0.06(-0.21%)
Jun 02, 2023	26.70	26.76	26.63	26.63	4,891	+0.49(+1.87%)
Jun 01, 2023	26.16	26.16	26.14	26.14	641	+0.43(+1.67%)
May 31, 2023	25.72	25.72	25.72	25.72	38	-0.16(-0.62%)
May 30, 2023	26.08	26.13	25.83	25.88	4,587	-0.45(-1.72%)
May 26, 2023	26.30	26.33	26.20	26.33	9,523	+0.31(+1.18%)
May 25, 2023	26.02	26.02	26.02	26.02	60	-0.40(-1.50%)
May 24, 2023	26.52	26.52	26.38	26.42	3,316	-0.35(-1.31%)
May 23, 2023	27.07	27.07	26.77	26.77	1,272	-0.64(-2.34%)
May 22, 2023	27.41	27.41	27.41	27.41	105	+0.23(+0.85%)
May 19, 2023	27.28	27.28	27.14	27.18	891	+0.01(+0.05%)
May 18, 2023	27.17	27.17	27.17	27.17	0	-0.38(-1.37%)
May 17, 2023	27.55	27.55	27.55	27.55	0	-0.22(-0.78%)
May 16, 2023	27.74	27.88	27.74	27.76	13,890	-0.28(-0.98%)
May 15, 2023	27.76	28.04	27.61	28.04	6,508	+0.88(+3.22%)
May 12, 2023	27.48	27.48	27.15	27.16	766	-0.66(-2.36%)
May 11, 2023	27.82	27.82	27.82	27.82	0	+0.09(+0.32%)
May 10, 2023	27.78	27.78	27.68	27.73	1,378	-0.20(-0.71%)
May 09, 2023	27.80	27.93	27.78	27.93	3,546	-0.27(-0.94%)
May 08, 2023	28.24	28.24	28.16	28.20	1,637	+0.12(+0.41%)
May 05, 2023	28.03	28.08	28.00	28.08	957	+0.17(+0.59%)
May 04, 2023	27.85	27.96	27.84	27.92	6,604	+0.31(+1.12%)
May 03, 2023	27.68	27.68	27.61	27.61	473	-0.01(-0.05%)
May 02, 2023	27.62	27.62	27.62	27.62	5	-0.35(-1.24%)
May 01, 2023	28.06	28.09	27.96	27.96	847	-0.12(-0.41%)
Apr 28, 2023	28.08	28.08	28.08	28.08	104	+0.21(+0.75%)
Apr 27, 2023	27.78	27.89	27.78	27.87	415	+0.40(+1.45%)
Apr 26, 2023	27.71	27.71	27.47	27.47	4,795	+0.17(+0.64%)
Apr 25, 2023	27.46	27.46	27.26	27.30	7,961	-0.52(-1.89%)
Apr 24, 2023	28.00	28.00	27.76	27.82	1,318	-0.39(-1.37%)
Apr 21, 2023	28.20	28.36	28.16	28.21	17,920	-0.44(-1.52%)
Apr 20, 2023	28.65	28.65	28.65	28.65	21	-0.19(-0.66%)
Apr 19, 2023	28.76	28.87	28.76	28.84	11,019	-0.32(-1.10%)
Apr 18, 2023	29.16	29.16	29.16	29.16	776	-0.00(-0.01%)
Apr 17, 2023	29.15	29.16	29.06	29.16	1,746	+0.47(+1.63%)
Apr 14, 2023	28.77	28.77	28.67	28.69	9,499	-0.17(-0.60%)
Apr 13, 2023	28.83	28.87	28.83	28.87	1,648	+0.45(+1.58%)
Apr 12, 2023	28.42	28.42	28.42	28.42	97	-0.51(-1.76%)
Apr 11, 2023	29.04	29.04	28.93	28.93	105	+0.02(+0.06%)
Apr 10, 2023	28.87	28.91	28.87	28.91	223	-0.14(-0.48%)
Apr 06, 2023	29.05	29.05	29.05	29.05	104	+0.14(+0.50%)
Apr 05, 2023	28.87	28.91	28.87	28.91	308	-0.25(-0.85%)
Apr 04, 2023	29.15	29.15	29.15	29.15	3	+0.00(+0.01%)