Stock listing
NYSE Arca:HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF Stock
Follow Xtrackers MSCI EAFE High Dividend Yield Equity ETF into a list and get an email when it puts out news.
Share price · AMEX:HDEF
$34.40 USD +0.02 (+0.1%)
Close on Nov 2, 2026
- Day range
- $34.26 – $34.49 USDNov 2, 2026
- Volume
- 193,676 sharesNov 2, 2026
- 52-week range
- $29.17 – $34.56 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $4.92M USDMedian day 124,800 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:HDEF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.40 | +0.02 | +0.1% | $34.29 | $34.49 | $34.26 | 193,676 | |
| $34.38 | +0.24 | +0.7% | $34.32 | $34.49 | $34.28 | 143,800 | |
| $34.14 | +0.32 | +0.9% | $34.03 | $34.17 | $33.99 | 169,600 | |
| $33.82 | -0.13 | -0.4% | $33.70 | $33.86 | $33.70 | 128,600 | |
| $33.95 | -0.05 | -0.1% | $33.83 | $34.00 | $33.83 | 112,700 | |
| $34.00 | -0.01 | 0.0% | $34.01 | $34.14 | $34.00 | 170,500 | |
| $34.01 | -0.14 | -0.4% | $34.02 | $34.07 | $33.89 | 136,600 | |
| $34.15 | +0.23 | +0.7% | $33.94 | $34.17 | $33.93 | 123,100 | |
| $33.92 | -0.02 | -0.1% | $33.95 | $34.02 | $33.80 | 128,000 | |
| $33.94 | +0.49 | +1.5% | $33.80 | $33.96 | $33.80 | 181,900 | |
| $33.45 | -0.34 | -1.0% | $33.54 | $33.64 | $33.45 | 259,000 | |
| $33.79 | +0.25 | +0.7% | $33.75 | $33.91 | $33.71 | 130,800 | |
| $33.54 | +0.52 | +1.6% | $33.51 | $33.61 | $33.47 | 159,500 | |
| $33.02 | +0.19 | +0.6% | $32.80 | $33.02 | $32.78 | 124,800 | |
| $32.83 | +0.26 | +0.8% | $32.91 | $32.99 | $32.76 | 297,500 | |
| $32.57 | +0.08 | +0.2% | $32.53 | $32.63 | $32.53 | 108,200 | |
| $32.49 | +0.07 | +0.2% | $32.39 | $32.54 | $32.39 | 153,500 | |
| $32.42 | +0.18 | +0.6% | $32.25 | $32.45 | $32.14 | 156,600 | |
| $32.24 | -0.04 | -0.1% | $32.13 | $32.28 | $32.13 | 230,300 | |
| $32.28 | +0.13 | +0.4% | $32.27 | $32.38 | $32.25 | 85,800 | |
| $32.15 | -0.03 | -0.1% | $32.01 | $32.26 | $31.97 | 155,800 | |
| $32.18 | +0.14 | +0.4% | $32.08 | $32.23 | $32.06 | 266,000 | |
| $32.04 | -0.31 | -1.0% | $32.19 | $32.19 | $31.95 | 446,700 | |
| $32.35 | -0.24 | -0.7% | $32.67 | $32.67 | $32.31 | 200,700 | |
| $32.59 | -0.40 | -1.2% | $32.66 | $32.72 | $32.42 | 268,400 | |
| $32.99 | -0.04 | -0.1% | $32.90 | $33.08 | $32.85 | 129,200 | |
| $33.03 | +0.12 | +0.4% | $32.98 | $33.06 | $32.87 | 136,600 | |
| $32.91 | +0.08 | +0.2% | $32.85 | $32.99 | $32.79 | 114,700 | |
| $32.83 | -0.37 | -1.1% | $32.88 | $32.97 | $32.66 | 302,000 | |
| $33.20 | -0.02 | -0.1% | $33.19 | $33.29 | $33.11 | 123,700 | |
| $33.22 | +0.10 | +0.3% | $33.32 | $33.35 | $33.18 | 104,700 | |
| $33.12 | -0.61 | -1.8% | $33.19 | $33.21 | $33.07 | 119,900 | |
| $33.73 | +0.23 | +0.7% | $33.70 | $33.83 | $33.70 | 125,900 | |
| $33.50 | -0.24 | -0.7% | $33.80 | $33.83 | $33.40 | 133,200 | |
| $33.74 | -0.11 | -0.3% | $33.71 | $33.77 | $33.64 | 139,517 | |
| $33.85 | +0.26 | +0.8% | $33.92 | $33.98 | $33.74 | 103,947 | |
| $33.59 | +0.10 | +0.3% | $33.67 | $33.71 | $33.53 | 226,648 | |
| $33.49 | -0.07 | -0.2% | $33.65 | $33.66 | $33.41 | 204,455 | |
| $33.56 | -0.22 | -0.7% | $33.72 | $33.77 | $33.51 | 391,357 | |
| $33.78 | -0.54 | -1.6% | $33.93 | $33.97 | $33.78 | 123,964 | |
| $34.32 | -0.05 | -0.1% | $34.20 | $34.36 | $34.20 | 97,352 | |
| $34.37 | +0.31 | +0.9% | $34.36 | $34.47 | $34.28 | 102,071 | |
| $34.06 | +0.07 | +0.2% | $33.98 | $34.15 | $33.98 | 124,323 | |
| $33.99 | +0.10 | +0.3% | $34.04 | $34.16 | $33.95 | 95,982 | |
| $33.89 | -0.03 | -0.1% | $34.01 | $34.02 | $33.85 | 63,601 | |
| $33.92 | -0.06 | -0.2% | $34.06 | $34.13 | $33.88 | 134,561 | |
| $33.98 | -0.33 | -1.0% | $34.06 | $34.06 | $33.90 | 89,813 | |
| $34.31 | -0.22 | -0.6% | $34.44 | $34.48 | $34.30 | 106,572 | |
| $34.53 | +0.13 | +0.4% | $34.45 | $34.56 | $34.34 | 110,417 | |
| $34.40 | +0.07 | +0.2% | $34.21 | $34.42 | $34.21 | 53,228 | |
| $34.33 | +0.22 | +0.6% | $34.25 | $34.41 | $34.25 | 81,880 | |
| $34.11 | -0.06 | -0.2% | $34.17 | $34.27 | $34.09 | 178,588 | |
| $34.17 | +0.37 | +1.1% | $34.02 | $34.23 | $34.01 | 97,433 | |
| $33.80 | +0.10 | +0.3% | $33.80 | $33.95 | $33.80 | 97,559 | |
| $33.70 | -0.15 | -0.4% | $33.81 | $33.86 | $33.66 | 83,686 | |
| $33.85 | +0.05 | +0.1% | $33.83 | $33.92 | $33.82 | 89,761 | |
| $33.80 | +0.05 | +0.1% | $33.76 | $33.86 | $33.73 | 97,489 | |
| $33.75 | -0.18 | -0.5% | $33.72 | $33.85 | $33.71 | 83,790 | |
| $33.93 | -0.06 | -0.2% | $33.95 | $34.06 | $33.88 | 88,764 | |
| $33.99 | -0.13 | -0.4% | $33.97 | $34.01 | $33.92 | 84,609 | |
| $34.12 | +0.29 | +0.9% | $34.16 | $34.20 | $34.08 | 175,721 | |
| $33.83 | +0.09 | +0.3% | $34.00 | $34.06 | $33.81 | 103,904 | |
| $33.74 | 0.00 | 0.0% | $33.95 | $33.95 | $33.74 | 88,797 | |
| $33.74 | -0.03 | -0.1% | $33.86 | $33.86 | $33.71 | 121,268 | |
| $33.77 | -0.12 | -0.4% | $33.93 | $33.93 | $33.73 | 107,359 |
- Ticker
- NYSE Arca:HDEF
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Xtrackers MSCI EAFE High Dividend Yield Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Xtrackers MSCI EAFE High Dividend Yield Equity ETF.