(NY: XHLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	50.05	50.05	50.04	50.05	123,579	+0.01(+0.02%)
Apr 29, 2024	50.04	50.05	50.04	50.04	195,674	+0.00(+0.00%)
Apr 26, 2024	50.03	50.05	50.03	50.04	71,377	+0.01(+0.02%)
Apr 25, 2024	50.02	50.04	50.02	50.03	114,595	+0.02(+0.04%)
Apr 24, 2024	50.02	50.02	50.01	50.01	127,279	+0.01(+0.02%)
Apr 23, 2024	50.00	50.01	50.00	50.00	196,826	+0.00(+0.00%)
Apr 22, 2024	50.00	50.00	49.99	50.00	138,153	+0.02(+0.04%)
Apr 19, 2024	49.98	49.99	49.98	49.98	96,235	+0.01(+0.02%)
Apr 18, 2024	49.99	49.99	49.97	49.97	388,284	+0.01(+0.02%)
Apr 17, 2024	49.97	49.97	49.96	49.96	93,511	+0.00(+0.00%)
Apr 16, 2024	49.96	49.96	49.95	49.96	103,837	+0.02(+0.04%)
Apr 15, 2024	49.94	49.96	49.94	49.94	92,995	+0.00(+0.00%)
Apr 12, 2024	49.96	49.96	49.94	49.94	63,174	+0.00(+0.00%)
Apr 11, 2024	49.93	49.95	49.93	49.94	151,303	+0.02(+0.04%)
Apr 10, 2024	49.92	49.92	49.91	49.92	881,177	-0.01(-0.01%)
Apr 09, 2024	49.94	49.94	49.92	49.93	192,321	-0.01(-0.01%)
Apr 08, 2024	49.91	49.93	49.91	49.93	83,657	+0.02(+0.04%)
Apr 05, 2024	49.91	49.92	49.91	49.91	150,749	+0.00(+0.00%)
Apr 04, 2024	49.91	49.92	49.91	49.91	138,868	+0.01(+0.02%)
Apr 03, 2024	49.89	49.90	49.89	49.90	124,341	+0.01(+0.02%)
Apr 02, 2024	49.87	49.89	49.87	49.89	65,688	+0.02(+0.04%)
Apr 01, 2024	49.93	49.93	49.87	49.87	101,557	-0.01(-0.02%)
Mar 28, 2024	49.87	49.88	49.86	49.88	136,744	+0.01(+0.02%)
Mar 27, 2024	49.86	49.87	49.86	49.87	204,052	+0.02(+0.04%)
Mar 26, 2024	49.83	49.85	49.83	49.85	108,442	+0.01(+0.02%)
Mar 25, 2024	49.84	49.84	49.83	49.84	184,042	+0.01(+0.02%)
Mar 22, 2024	49.82	49.84	49.82	49.83	583,016	+0.00(+0.00%)
Mar 21, 2024	49.83	49.83	49.81	49.83	97,306	+0.04(+0.08%)
Mar 20, 2024	49.79	49.80	49.78	49.79	280,063	+0.01(+0.02%)
Mar 19, 2024	49.79	49.79	49.77	49.78	160,460	+0.01(+0.02%)
Mar 18, 2024	49.78	49.78	49.77	49.77	129,917	+0.01(+0.02%)
Mar 15, 2024	49.77	49.77	49.77	49.77	86,508	-0.01(-0.02%)
Mar 14, 2024	49.77	49.77	49.77	49.77	288,840	+0.03(+0.06%)
Mar 13, 2024	49.76	49.77	49.75	49.75	70,549	+0.00(+0.00%)
Mar 12, 2024	49.76	49.76	49.74	49.75	93,166	+0.01(+0.02%)
Mar 11, 2024	49.74	49.76	49.74	49.74	122,828	-0.01(-0.02%)
Mar 08, 2024	49.76	49.76	49.74	49.75	139,507	+0.02(+0.04%)
Mar 07, 2024	49.74	49.74	49.73	49.73	107,192	+0.02(+0.04%)
Mar 06, 2024	49.72	49.72	49.71	49.71	263,909	+0.00(+0.00%)
Mar 05, 2024	49.70	49.72	49.70	49.71	651,481	+0.02(+0.04%)
Mar 04, 2024	49.71	49.71	49.69	49.69	334,986	-0.02(-0.04%)
Mar 01, 2024	49.70	49.71	49.69	49.71	341,727	+0.01(+0.02%)
Feb 29, 2024	49.67	49.69	49.67	49.69	118,588	+0.04(+0.08%)
Feb 28, 2024	49.66	49.66	49.65	49.65	89,032	+0.01(+0.02%)
Feb 27, 2024	49.65	49.66	49.64	49.64	187,723	+0.01(+0.02%)
Feb 26, 2024	49.65	49.65	49.63	49.63	87,227	+0.00(+0.00%)
Feb 23, 2024	49.63	49.64	49.63	49.63	70,110	-0.00(-0.01%)
Feb 22, 2024	49.64	49.64	49.63	49.64	172,240	+0.01(+0.03%)
Feb 21, 2024	49.62	49.62	49.61	49.62	153,011	+0.00(+0.00%)
Feb 20, 2024	49.60	49.62	49.60	49.62	127,605	+0.01(+0.02%)
Feb 16, 2024	49.59	49.61	49.59	49.61	78,368	+0.00(+0.00%)
Feb 15, 2024	49.59	49.61	49.59	49.61	88,401	+0.04(+0.08%)
Feb 14, 2024	49.57	49.58	49.57	49.58	228,753	+0.01(+0.02%)
Feb 13, 2024	49.56	49.58	49.56	49.57	89,289	-0.01(-0.02%)
Feb 12, 2024	49.58	49.59	49.57	49.58	108,856	+0.01(+0.02%)
Feb 09, 2024	49.59	49.59	49.57	49.57	524,154	-0.01(-0.02%)
Feb 08, 2024	49.58	49.58	49.57	49.58	164,546	+0.03(+0.06%)
Feb 07, 2024	49.55	49.58	49.55	49.55	65,025	+0.00(+0.00%)
Feb 06, 2024	49.55	49.56	49.54	49.55	201,197	+0.01(+0.02%)
Feb 05, 2024	49.53	49.54	49.53	49.54	145,648	+0.01(+0.02%)
Feb 02, 2024	49.54	49.54	49.53	49.53	228,057	-0.03(-0.06%)
Feb 01, 2024	49.56	49.56	49.55	49.56	177,167	+0.04(+0.08%)
Jan 31, 2024	49.52	49.54	49.51	49.52	159,794	+0.02(+0.04%)
Jan 30, 2024	49.51	49.52	49.50	49.50	82,000	+0.00(+0.00%)
Jan 29, 2024	49.50	49.51	49.50	49.50	142,050	+0.01(+0.02%)
Jan 26, 2024	49.49	49.50	49.49	49.49	1,856,993	+0.00(+0.00%)
Jan 25, 2024	49.49	49.50	49.48	49.49	60,406	+0.03(+0.06%)
Jan 24, 2024	49.47	49.47	49.46	49.46	945,336	+0.00(+0.00%)
Jan 23, 2024	49.45	49.47	49.45	49.46	224,006	+0.01(+0.02%)
Jan 22, 2024	49.46	49.46	49.45	49.45	102,460	+0.01(+0.02%)
Jan 19, 2024	49.46	49.46	49.44	49.44	125,611	-0.01(-0.02%)
Jan 18, 2024	49.45	49.46	49.43	49.45	1,587,567	+0.03(+0.06%)
Jan 17, 2024	49.42	49.43	49.42	49.42	209,837	-0.02(-0.04%)
Jan 16, 2024	49.48	49.44	49.43	49.44	810,331	+0.01(+0.02%)
Jan 12, 2024	49.44	49.44	49.43	49.43	85,352	+0.01(+0.02%)
Jan 11, 2024	49.41	49.42	49.40	49.42	355,173	+0.05(+0.10%)
Jan 10, 2024	49.37	49.38	49.37	49.37	211,909	+0.01(+0.02%)
Jan 09, 2024	49.37	49.38	49.36	49.36	106,780	-0.01(-0.02%)
Jan 08, 2024	49.35	49.37	49.35	49.37	93,176	+0.02(+0.04%)
Jan 05, 2024	49.36	49.37	49.35	49.35	101,239	-0.01(-0.02%)
Jan 04, 2024	49.36	49.36	49.35	49.36	71,480	+0.02(+0.04%)
Jan 03, 2024	49.35	49.35	49.34	49.34	909,312	+0.00(+0.00%)
Jan 02, 2024	49.34	49.34	49.32	49.34	117,270	-0.01(-0.02%)
Dec 29, 2023	49.33	49.35	49.32	49.35	287,123	+0.03(+0.06%)
Dec 28, 2023	49.33	49.33	49.24	49.32	234,296	+0.02(+0.04%)
Dec 27, 2023	49.28	49.30	49.28	49.30	236,201	+0.01(+0.02%)
Dec 26, 2023	49.28	49.29	49.27	49.29	61,149	+0.01(+0.02%)
Dec 22, 2023	49.28	49.28	49.27	49.28	122,142	+0.02(+0.04%)
Dec 21, 2023	49.26	49.28	49.26	49.26	1,018,640	+0.03(+0.06%)
Dec 20, 2023	49.24	49.24	49.19	49.23	104,487	+0.01(+0.02%)
Dec 19, 2023	49.21	49.22	49.21	49.22	2,132,802	+0.01(+0.02%)
Dec 18, 2023	49.21	49.21	49.20	49.21	294,229	+0.00(+0.00%)
Dec 15, 2023	49.20	49.21	49.20	49.21	130,625	+0.00(+0.00%)
Dec 14, 2023	49.19	49.21	49.19	49.21	170,073	+0.03(+0.06%)
Dec 13, 2023	49.16	49.18	49.15	49.18	163,373	+0.03(+0.06%)
Dec 12, 2023	49.13	49.15	49.13	49.15	339,165	+0.02(+0.04%)
Dec 11, 2023	49.13	49.17	49.13	49.13	70,629	+0.01(+0.02%)
Dec 08, 2023	49.14	49.17	49.12	49.12	95,905	-0.01(-0.02%)
Dec 07, 2023	49.14	49.14	49.13	49.13	106,291	+0.01(+0.02%)
Dec 06, 2023	49.10	49.12	49.10	49.12	103,302	+0.02(+0.04%)
Dec 05, 2023	49.11	49.11	49.09	49.10	2,606,151	+0.01(+0.02%)
Dec 04, 2023	49.10	49.10	49.09	49.09	161,712	-0.01(-0.02%)
Dec 01, 2023	49.09	49.10	49.08	49.10	237,293	+0.02(+0.04%)
Nov 30, 2023	49.08	49.08	49.07	49.08	526,220	+0.02(+0.04%)
Nov 29, 2023	49.04	49.06	49.04	49.06	160,900	+0.02(+0.04%)
Nov 28, 2023	49.03	49.04	49.02	49.04	163,059	+0.02(+0.04%)
Nov 27, 2023	49.03	49.03	49.01	49.02	71,569	+0.00(+0.01%)
Nov 24, 2023	49.01	49.02	49.01	49.02	25,250	+0.00(+0.01%)
Nov 22, 2023	49.01	49.01	49.01	49.01	59,487	+0.02(+0.04%)
Nov 21, 2023	49.00	49.01	48.99	49.00	124,338	+0.02(+0.04%)
Nov 20, 2023	48.96	48.98	48.96	48.98	101,768	+0.01(+0.02%)
Nov 17, 2023	48.98	48.98	48.97	48.97	53,879	+0.00(+0.01%)
Nov 16, 2023	48.97	48.97	48.96	48.96	165,397	+0.02(+0.05%)
Nov 15, 2023	48.93	48.94	48.93	48.94	67,157	+0.01(+0.02%)
Nov 14, 2023	48.93	48.94	48.93	48.93	372,192	+0.02(+0.04%)
Nov 13, 2023	48.90	48.91	48.90	48.91	156,713	+0.00(+0.00%)
Nov 10, 2023	48.90	48.91	48.90	48.91	294,236	+0.01(+0.02%)
Nov 09, 2023	48.90	48.93	48.89	48.90	91,429	+0.02(+0.04%)
Nov 08, 2023	48.87	48.88	48.87	48.88	449,059	+0.02(+0.04%)
Nov 07, 2023	48.88	48.88	48.86	48.86	179,481	+0.00(+0.00%)
Nov 06, 2023	48.86	48.87	48.86	48.86	190,194	+0.00(+0.00%)
Nov 03, 2023	48.87	48.87	48.85	48.86	100,931	+0.01(+0.03%)
Nov 02, 2023	48.83	48.85	48.83	48.84	87,179	+0.01(+0.03%)
Nov 01, 2023	48.82	48.83	48.81	48.83	254,452	+0.03(+0.05%)
Oct 31, 2023	48.81	48.81	48.80	48.80	113,396	+0.01(+0.02%)
Oct 30, 2023	48.79	48.80	48.79	48.79	87,396	+0.00(+0.00%)
Oct 27, 2023	48.80	48.80	48.79	48.79	91,119	+0.01(+0.03%)
Oct 26, 2023	48.79	48.79	48.78	48.78	108,248	+0.01(+0.03%)
Oct 25, 2023	48.75	48.77	48.75	48.76	152,137	+0.01(+0.02%)
Oct 24, 2023	48.74	48.76	48.74	48.76	85,964	+0.00(+0.01%)
Oct 23, 2023	48.76	48.76	48.74	48.75	93,705	+0.00(+0.00%)
Oct 20, 2023	48.75	48.75	48.73	48.75	81,341	+0.02(+0.05%)
Oct 19, 2023	48.73	48.73	48.72	48.73	54,722	+0.01(+0.03%)
Oct 18, 2023	48.69	48.71	48.69	48.71	127,916	+0.01(+0.02%)
Oct 17, 2023	48.70	48.70	48.69	48.70	55,763	+0.00(+0.00%)
Oct 16, 2023	48.69	48.70	48.69	48.70	92,780	+0.01(+0.03%)
Oct 13, 2023	48.67	48.69	48.67	48.69	215,078	+0.01(+0.03%)
Oct 12, 2023	48.66	48.68	48.66	48.67	46,839	+0.00(+0.00%)
Oct 11, 2023	48.67	48.67	48.66	48.67	100,670	+0.01(+0.03%)
Oct 10, 2023	48.64	48.66	48.64	48.66	90,221	+0.01(+0.03%)
Oct 09, 2023	48.66	48.66	48.64	48.64	88,192	+0.01(+0.02%)
Oct 06, 2023	48.62	48.64	48.62	48.63	72,384	+0.00(+0.00%)
Oct 05, 2023	48.62	48.64	48.62	48.63	102,557	+0.02(+0.04%)
Oct 04, 2023	48.60	48.61	48.60	48.61	417,747	+0.03(+0.06%)
Oct 03, 2023	48.60	48.60	48.59	48.59	1,590,753	-0.01(-0.02%)
Oct 02, 2023	48.60	48.60	48.58	48.60	157,014	+0.01(+0.02%)
Sep 29, 2023	48.53	48.59	48.53	48.59	468,257	+0.00(+0.01%)
Sep 28, 2023	48.57	48.59	48.57	48.58	1,567,136	+0.02(+0.05%)
Sep 27, 2023	48.55	48.57	48.55	48.56	59,001	+0.01(+0.02%)
Sep 26, 2023	48.56	48.56	48.54	48.55	59,460	+0.00(+0.00%)
Sep 25, 2023	48.54	48.55	48.54	48.55	110,277	+0.02(+0.04%)
Sep 22, 2023	48.53	48.55	48.53	48.53	1,285,966	+0.00(+0.01%)
Sep 21, 2023	48.54	48.54	48.52	48.52	107,679	+0.00(+0.01%)
Sep 20, 2023	48.50	48.52	48.50	48.52	72,372	+0.02(+0.03%)
Sep 19, 2023	48.50	48.51	48.50	48.50	69,545	-0.01(-0.01%)
Sep 18, 2023	48.50	48.51	48.50	48.51	39,654	+0.01(+0.02%)
Sep 15, 2023	48.48	48.50	48.48	48.50	52,387	+0.02(+0.04%)
Sep 14, 2023	48.48	48.50	48.48	48.48	73,167	+0.01(+0.02%)
Sep 13, 2023	48.47	48.47	48.46	48.47	40,306	+0.00(+0.00%)
Sep 12, 2023	48.44	48.47	48.44	48.47	95,281	+0.02(+0.04%)
Sep 11, 2023	48.45	48.45	48.44	48.45	86,270	+0.00(+0.01%)
Sep 08, 2023	48.44	48.46	48.44	48.45	189,955	+0.01(+0.02%)
Sep 07, 2023	48.43	48.44	48.43	48.44	80,422	+0.02(+0.05%)
Sep 06, 2023	48.40	48.41	48.40	48.41	134,322	+0.01(+0.02%)
Sep 05, 2023	48.41	48.41	48.40	48.40	81,882	-0.01(-0.02%)
Sep 01, 2023	48.42	48.42	48.41	48.41	81,892	+0.01(+0.02%)
Aug 31, 2023	48.41	48.41	48.40	48.40	62,214	+0.02(+0.05%)
Aug 30, 2023	48.37	48.38	48.37	48.38	87,511	+0.01(+0.02%)
Aug 29, 2023	48.36	48.38	48.36	48.37	42,517	+0.01(+0.03%)
Aug 28, 2023	48.36	48.36	48.35	48.35	25,836	+0.00(+0.01%)
Aug 25, 2023	48.35	48.36	48.35	48.35	44,414	+0.00(+0.01%)
Aug 24, 2023	48.36	48.36	48.34	48.34	62,314	+0.01(+0.02%)
Aug 23, 2023	48.34	48.34	48.33	48.33	81,974	+0.01(+0.03%)
Aug 22, 2023	48.31	48.33	48.31	48.32	44,665	+0.00(+0.01%)
Aug 21, 2023	48.31	48.32	48.31	48.32	73,452	+0.00(+0.00%)
Aug 18, 2023	48.32	48.32	48.31	48.32	97,308	+0.00(+0.01%)
Aug 17, 2023	48.30	48.31	48.30	48.31	241,798	+0.02(+0.05%)
Aug 16, 2023	48.28	48.29	48.28	48.29	65,054	+0.00(+0.01%)
Aug 15, 2023	48.27	48.28	48.27	48.28	92,783	+0.00(+0.00%)
Aug 14, 2023	48.27	48.28	48.26	48.28	105,859	+0.01(+0.02%)
Aug 11, 2023	48.27	48.27	48.26	48.27	59,169	+0.00(+0.00%)
Aug 10, 2023	48.25	48.27	48.25	48.27	56,421	+0.03(+0.06%)
Aug 09, 2023	48.24	48.24	48.23	48.24	72,912	+0.00(+0.00%)
Aug 08, 2023	48.23	48.24	48.23	48.24	46,192	+0.01(+0.02%)
Aug 07, 2023	48.21	48.23	48.21	48.23	65,188	+0.01(+0.02%)
Aug 04, 2023	48.20	48.22	48.20	48.22	96,610	+0.01(+0.02%)
Aug 03, 2023	48.19	48.21	48.19	48.21	86,858	+0.02(+0.05%)
Aug 02, 2023	48.19	48.19	48.18	48.19	680,236	+0.00(+0.01%)
Aug 01, 2023	48.17	48.19	48.17	48.19	54,768	+0.03(+0.06%)
Jul 31, 2023	48.16	48.18	48.15	48.16	148,447	-0.01(-0.02%)
Jul 28, 2023	48.18	48.18	48.15	48.17	59,930	+0.02(+0.05%)
Jul 27, 2023	48.14	48.15	48.14	48.14	96,946	+0.00(+0.01%)
Jul 26, 2023	48.13	48.14	48.13	48.14	61,268	+0.01(+0.02%)
Jul 25, 2023	48.13	48.13	48.13	48.13	68,072	+0.00(+0.00%)
Jul 24, 2023	48.13	48.13	48.13	48.13	67,985	+0.00(+0.01%)
Jul 21, 2023	48.13	48.13	48.12	48.13	117,422	+0.00(+0.00%)
Jul 20, 2023	48.11	48.13	48.11	48.13	62,111	+0.02(+0.04%)
Jul 19, 2023	48.11	48.11	48.10	48.11	297,180	+0.02(+0.04%)
Jul 18, 2023	48.08	48.10	48.08	48.09	454,118	+0.00(+0.01%)
Jul 17, 2023	48.09	48.09	48.08	48.08	46,490	-0.00(-0.01%)
Jul 14, 2023	48.07	48.09	48.07	48.09	134,178	+0.00(+0.00%)
Jul 13, 2023	48.07	48.09	48.07	48.09	96,140	+0.03(+0.07%)
Jul 12, 2023	48.04	48.06	48.04	48.05	140,353	+0.02(+0.05%)
Jul 11, 2023	48.03	48.04	48.02	48.03	70,516	+0.00(+0.01%)
Jul 10, 2023	48.03	48.03	48.02	48.02	35,832	+0.00(+0.00%)
Jul 07, 2023	48.01	48.03	48.01	48.02	36,958	+0.00(+0.01%)
Jul 06, 2023	48.01	48.02	48.00	48.02	81,147	+0.02(+0.04%)
Jul 05, 2023	48.00	48.01	47.99	48.00	100,876	+0.01(+0.02%)
Jul 03, 2023	47.99	48.01	47.98	47.99	90,973	+0.00(+0.01%)
Jun 30, 2023	47.97	47.99	47.97	47.99	51,313	+0.02(+0.04%)
Jun 29, 2023	47.96	47.97	47.96	47.97	97,332	+0.01(+0.03%)
Jun 28, 2023	47.97	47.97	47.95	47.96	1,234,034	-0.00(-0.01%)
Jun 27, 2023	47.94	47.96	47.94	47.96	57,192	+0.00(+0.00%)
Jun 26, 2023	47.98	47.98	47.94	47.96	70,122	+0.00(+0.00%)
Jun 23, 2023	47.94	47.96	47.94	47.96	44,428	+0.00(+0.01%)
Jun 22, 2023	47.94	47.96	47.94	47.95	45,675	+0.01(+0.02%)
Jun 21, 2023	47.95	47.95	47.93	47.94	73,325	+0.01(+0.03%)
Jun 20, 2023	47.93	47.94	47.93	47.93	49,001	-0.00(-0.01%)
Jun 16, 2023	47.92	47.94	47.92	47.94	43,698	+0.01(+0.02%)
Jun 15, 2023	47.94	47.94	47.92	47.93	71,029	+0.21(+0.44%)
May 08, 2023	47.75	47.75	47.70	47.71	101,660	-0.01(-0.01%)
May 05, 2023	47.71	47.73	47.71	47.72	43,534	-0.00(-0.00%)
May 04, 2023	47.71	47.74	47.71	47.72	6,040,035	+0.00(+0.01%)
May 03, 2023	47.69	47.72	47.69	47.72	37,356	+0.02(+0.03%)
May 02, 2023	47.67	47.71	47.67	47.70	28,110	+0.02(+0.05%)