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%
HFXI — NYLIM FTSE International Equity Currency Neutral ETF
NYSE ArcaNYLIM FTSE International Equity Currency Neutral ETF
$37.44
+0.37(+1.00%)
- O
- 37.38
- H
- 37.50
- L
- 37.19
- V
- 764.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.44
Period Return+38.41%
Period High$38.75
Period Low$26.87
Avg Daily Volume234.9K
Total Trading Days365
HFXI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.38 | $37.50 | $37.19 | $37.44 | +$0.37 | +1.00% | 764,111 | $37.37 | $37.19 $37.50 |
| Oct 1, 2026 | $37.18 | $37.21 | $36.79 | $37.07 | $-0.10 | -0.27% | 304,889 | $37.05 | $36.79 $37.21 |
| Sep 30, 2026 | $37.49 | $37.56 | $37.17 | $37.17 | $-0.31 | -0.83% | 312,801 | $37.36 | $37.17 $37.56 |
| Sep 29, 2026 | $37.52 | $37.52 | $37.25 | $37.48 | $-0.02 | -0.05% | 423,291 | $37.44 | $37.25 $37.52 |
| Sep 28, 2026 | $37.46 | $37.67 | $37.31 | $37.50 | $-0.31 | -0.82% | 325,852 | $37.56 | $37.31 $37.67 |
| Sep 25, 2026 | $37.62 | $37.83 | $37.46 | $37.81 | +$0.37 | +0.99% | 690,570 | $37.64 | $37.46 $37.83 |
| Sep 24, 2026 | $37.48 | $37.57 | $37.22 | $37.44 | $-0.10 | -0.27% | 1,278,194 | $37.36 | $37.22 $37.57 |
| Sep 23, 2026 | $37.77 | $37.77 | $37.42 | $37.54 | $-0.58 | -1.52% | 431,590 | $37.66 | $37.42 $37.77 |
| Sep 22, 2026 | $37.97 | $38.20 | $37.82 | $38.12 | +$0.19 | +0.50% | 332,120 | $38.03 | $37.82 $38.20 |
| Sep 21, 2026 | $37.87 | $38.00 | $37.71 | $37.93 | +$0.73 | +1.96% | 187,413 | $37.92 | $37.71 $38.00 |
| Sep 18, 2026 | $37.42 | $37.42 | $37.13 | $37.20 | $-0.63 | -1.67% | 355,895 | $37.30 | $37.13 $37.42 |
| Sep 17, 2026 | $37.83 | $37.91 | $37.64 | $37.83 | +$0.46 | +1.23% | 562,058 | $37.83 | $37.64 $37.91 |
| Sep 16, 2026 | $37.56 | $37.67 | $37.09 | $37.37 | +$0.06 | +0.16% | 241,024 | $37.47 | $37.09 $37.67 |
| Sep 15, 2026 | $37.41 | $37.41 | $37.17 | $37.31 | $-0.10 | -0.27% | 276,329 | $37.30 | $37.17 $37.41 |
| Sep 14, 2026 | $37.40 | $37.61 | $37.28 | $37.41 | $-0.45 | -1.19% | 384,828 | $37.47 | $37.28 $37.61 |
| Sep 11, 2026 | $37.91 | $37.99 | $37.81 | $37.86 | +$0.42 | +1.12% | 191,296 | $37.90 | $37.81 $37.99 |
| Sep 10, 2026 | $37.65 | $37.68 | $37.38 | $37.44 | $-0.39 | -1.03% | 250,284 | $37.46 | $37.38 $37.68 |
| Sep 9, 2026 | $38.03 | $38.08 | $37.76 | $37.83 | $-0.41 | -1.07% | 375,440 | $37.88 | $37.76 $38.08 |
| Sep 8, 2026 | $38.43 | $38.43 | $38.17 | $38.24 | $-0.14 | -0.36% | 244,832 | $38.31 | $38.17 $38.43 |
| Sep 4, 2026 | $38.09 | $38.41 | $38.09 | $38.38 | +$0.20 | +0.52% | 805,295 | $38.34 | $38.09 $38.41 |
| Sep 3, 2026 | $38.27 | $38.27 | $37.94 | $38.18 | +$0.25 | +0.66% | 1,148,522 | $38.17 | $37.94 $38.27 |
| Sep 2, 2026 | $37.78 | $37.96 | $37.72 | $37.93 | +$0.21 | +0.56% | 290,115 | $37.91 | $37.72 $37.96 |
| Sep 1, 2026 | $37.99 | $38.07 | $37.64 | $37.72 | $-0.36 | -0.95% | 219,847 | $37.82 | $37.64 $38.07 |
| Aug 31, 2026 | $38.21 | $38.31 | $37.99 | $38.08 | $-0.08 | -0.21% | 200,028 | $38.07 | $37.99 $38.31 |
| Aug 28, 2026 | $38.40 | $38.43 | $38.06 | $38.16 | $-0.11 | -0.29% | 320,336 | $38.19 | $38.06 $38.43 |
| Aug 27, 2026 | $38.32 | $38.32 | $38.11 | $38.27 | +$0.00 | +0.00% | 412,386 | $38.21 | $38.11 $38.32 |
| Aug 26, 2026 | $38.38 | $38.48 | $38.24 | $38.27 | $-0.19 | -0.49% | 475,804 | $38.31 | $38.24 $38.48 |
| Aug 25, 2026 | $38.33 | $38.49 | $38.22 | $38.46 | +$0.37 | +0.97% | 450,470 | $38.37 | $38.22 $38.49 |
| Aug 24, 2026 | $38.09 | $38.13 | $37.95 | $38.09 | $-0.16 | -0.42% | 958,681 | $38.08 | $37.95 $38.13 |
| Aug 21, 2026 | $38.29 | $38.34 | $38.16 | $38.25 | +$0.25 | +0.66% | 524,564 | $38.25 | $38.16 $38.34 |