MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HDEF — Xtrackers MSCI EAFE High Dividend Yield Equity ETF
NYSE ArcaXtrackers MSCI EAFE High Dividend Yield Equity ETF
$32.18
+0.14(+0.44%)
- O
- 32.08
- H
- 32.23
- L
- 32.06
- V
- 265.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.18
Period Return+16.09%
Period High$34.56
Period Low$27.42
Avg Daily Volume172.0K
Total Trading Days365
HDEF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.08 | $32.23 | $32.06 | $32.18 | +$0.14 | +0.44% | 265,945 | $32.19 | $32.06 $32.23 |
| Oct 1, 2026 | $32.19 | $32.19 | $31.95 | $32.04 | $-0.31 | -0.96% | 446,691 | $32.02 | $31.95 $32.19 |
| Sep 30, 2026 | $32.67 | $32.67 | $32.31 | $32.35 | $-0.24 | -0.74% | 200,711 | $32.43 | $32.31 $32.67 |
| Sep 29, 2026 | $32.66 | $32.72 | $32.42 | $32.59 | $-0.40 | -1.21% | 268,439 | $32.49 | $32.42 $32.72 |
| Sep 28, 2026 | $32.90 | $33.08 | $32.85 | $32.99 | $-0.04 | -0.12% | 129,189 | $32.99 | $32.85 $33.08 |
| Sep 25, 2026 | $32.98 | $33.06 | $32.87 | $33.03 | +$0.12 | +0.36% | 136,632 | $32.96 | $32.87 $33.06 |
| Sep 24, 2026 | $32.85 | $32.99 | $32.79 | $32.91 | +$0.08 | +0.24% | 114,672 | $32.88 | $32.79 $32.99 |
| Sep 23, 2026 | $32.88 | $32.97 | $32.66 | $32.83 | $-0.37 | -1.11% | 302,058 | $32.87 | $32.66 $32.97 |
| Sep 22, 2026 | $33.19 | $33.29 | $33.11 | $33.20 | $-0.02 | -0.06% | 123,686 | $33.18 | $33.11 $33.29 |
| Sep 21, 2026 | $33.32 | $33.35 | $33.18 | $33.22 | +$0.10 | +0.30% | 104,746 | $33.27 | $33.18 $33.35 |
| Sep 18, 2026 | $33.19 | $33.21 | $33.07 | $33.12 | $-0.61 | -1.81% | 119,854 | $33.14 | $33.07 $33.21 |
| Sep 17, 2026 | $33.70 | $33.83 | $33.70 | $33.73 | +$0.23 | +0.69% | 125,935 | $33.73 | $33.70 $33.83 |
| Sep 16, 2026 | $33.80 | $33.82 | $33.40 | $33.50 | $-0.24 | -0.71% | 133,242 | $33.62 | $33.40 $33.82 |
| Sep 15, 2026 | $33.71 | $33.77 | $33.64 | $33.74 | $-0.11 | -0.32% | 139,517 | $33.73 | $33.64 $33.77 |
| Sep 14, 2026 | $33.92 | $33.98 | $33.74 | $33.85 | +$0.26 | +0.77% | 103,947 | $33.86 | $33.74 $33.98 |
| Sep 11, 2026 | $33.67 | $33.71 | $33.53 | $33.59 | +$0.10 | +0.30% | 226,649 | $33.61 | $33.53 $33.71 |
| Sep 10, 2026 | $33.65 | $33.66 | $33.41 | $33.49 | $-0.07 | -0.21% | 204,456 | $33.54 | $33.41 $33.66 |
| Sep 9, 2026 | $33.72 | $33.77 | $33.51 | $33.56 | $-0.22 | -0.65% | 391,357 | $33.57 | $33.51 $33.77 |
| Sep 8, 2026 | $33.93 | $33.97 | $33.78 | $33.78 | $-0.54 | -1.57% | 123,964 | $33.86 | $33.78 $33.97 |
| Sep 4, 2026 | $34.20 | $34.36 | $34.20 | $34.32 | $-0.05 | -0.15% | 97,353 | $34.27 | $34.20 $34.36 |
| Sep 3, 2026 | $34.36 | $34.47 | $34.28 | $34.37 | +$0.31 | +0.91% | 102,072 | $34.40 | $34.28 $34.47 |
| Sep 2, 2026 | $33.98 | $34.15 | $33.98 | $34.06 | +$0.07 | +0.21% | 124,324 | $34.09 | $33.98 $34.15 |
| Sep 1, 2026 | $34.04 | $34.16 | $33.95 | $33.99 | +$0.10 | +0.30% | 95,982 | $34.03 | $33.95 $34.16 |
| Aug 31, 2026 | $34.01 | $34.02 | $33.85 | $33.89 | $-0.03 | -0.09% | 63,601 | $33.93 | $33.85 $34.02 |
| Aug 28, 2026 | $34.06 | $34.13 | $33.88 | $33.92 | $-0.06 | -0.18% | 134,561 | $33.94 | $33.88 $34.13 |
| Aug 27, 2026 | $34.06 | $34.06 | $33.90 | $33.98 | $-0.33 | -0.96% | 89,814 | $33.99 | $33.90 $34.06 |
| Aug 26, 2026 | $34.44 | $34.48 | $34.30 | $34.31 | $-0.22 | -0.64% | 106,572 | $34.37 | $34.30 $34.48 |
| Aug 25, 2026 | $34.45 | $34.56 | $34.34 | $34.53 | +$0.13 | +0.38% | 110,418 | $34.49 | $34.34 $34.56 |
| Aug 24, 2026 | $34.21 | $34.42 | $34.21 | $34.40 | +$0.07 | +0.20% | 53,229 | $34.36 | $34.21 $34.42 |
| Aug 21, 2026 | $34.25 | $34.41 | $34.25 | $34.33 | +$0.22 | +0.64% | 81,881 | $34.34 | $34.25 $34.41 |