Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
NYSEARCA: HDEF · Real-Time Price · USD
30.44
-0.08 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
HDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.53 | 30.58 | 30.40 | 30.44 | 30.44 | -0.26% | 166,659 |
| Dec 4, 2025 | 30.58 | 30.68 | 30.48 | 30.52 | 30.52 | -0.03% | 96,022 |
| Dec 3, 2025 | 30.52 | 30.60 | 30.47 | 30.53 | 30.53 | - | 103,197 |
| Dec 2, 2025 | 30.60 | 30.60 | 30.43 | 30.53 | 30.53 | 0.46% | 364,900 |
| Dec 1, 2025 | 30.57 | 30.57 | 30.39 | 30.39 | 30.39 | -0.43% | 82,902 |
| Nov 28, 2025 | 30.43 | 30.54 | 30.38 | 30.52 | 30.52 | 0.07% | 60,680 |
| Nov 26, 2025 | 30.34 | 30.53 | 30.34 | 30.50 | 30.50 | 0.63% | 113,558 |
| Nov 25, 2025 | 30.11 | 30.33 | 30.11 | 30.31 | 30.31 | 1.47% | 217,164 |
| Nov 24, 2025 | 29.97 | 30.05 | 29.85 | 29.87 | 29.87 | -0.76% | 130,463 |
| Nov 21, 2025 | 29.86 | 30.12 | 29.85 | 30.10 | 30.10 | 1.76% | 363,710 |
| Nov 20, 2025 | 29.95 | 29.97 | 29.57 | 29.58 | 29.58 | -0.90% | 203,438 |
| Nov 19, 2025 | 30.00 | 30.02 | 29.79 | 29.85 | 29.85 | -0.59% | 139,163 |
| Nov 18, 2025 | 29.93 | 30.11 | 29.85 | 30.03 | 30.03 | -0.21% | 152,715 |
| Nov 17, 2025 | 30.26 | 30.36 | 30.04 | 30.09 | 30.09 | -0.91% | 119,486 |
| Nov 14, 2025 | 30.42 | 30.43 | 30.34 | 30.37 | 30.37 | -0.25% | 119,056 |
| Nov 13, 2025 | 30.56 | 30.66 | 30.44 | 30.44 | 30.44 | -0.33% | 186,840 |
| Nov 12, 2025 | 30.52 | 30.65 | 30.43 | 30.54 | 30.54 | 0.16% | 85,622 |
| Nov 11, 2025 | 30.34 | 30.53 | 30.34 | 30.49 | 30.49 | 1.13% | 134,963 |
| Nov 10, 2025 | 30.01 | 30.15 | 29.90 | 30.15 | 30.15 | 0.84% | 99,239 |
| Nov 7, 2025 | 29.61 | 29.90 | 29.60 | 29.90 | 29.90 | 0.81% | 84,180 |
| Nov 6, 2025 | 29.58 | 29.72 | 29.57 | 29.66 | 29.66 | 0.47% | 130,275 |
| Nov 5, 2025 | 29.40 | 29.58 | 29.40 | 29.52 | 29.52 | 0.89% | 167,782 |
| Nov 4, 2025 | 29.18 | 29.36 | 29.17 | 29.26 | 29.26 | -0.41% | 57,942 |
| Nov 3, 2025 | 29.39 | 29.41 | 29.29 | 29.38 | 29.38 | 0.03% | 79,031 |
| Oct 31, 2025 | 29.45 | 29.47 | 29.30 | 29.37 | 29.37 | -0.74% | 143,673 |
| Oct 30, 2025 | 29.52 | 29.69 | 29.49 | 29.59 | 29.59 | -0.13% | 139,183 |
| Oct 29, 2025 | 29.90 | 29.90 | 29.56 | 29.63 | 29.63 | -0.77% | 118,257 |
| Oct 28, 2025 | 29.96 | 30.00 | 29.84 | 29.86 | 29.86 | -0.40% | 115,656 |
| Oct 27, 2025 | 29.98 | 30.04 | 29.92 | 29.98 | 29.98 | 0.10% | 87,779 |
| Oct 24, 2025 | 29.96 | 29.99 | 29.88 | 29.95 | 29.95 | 0.17% | 77,496 |
| Oct 23, 2025 | 29.86 | 29.92 | 29.81 | 29.90 | 29.90 | 0.50% | 95,139 |
| Oct 22, 2025 | 29.61 | 29.79 | 29.61 | 29.75 | 29.75 | 0.47% | 85,184 |
| Oct 21, 2025 | 29.66 | 29.69 | 29.55 | 29.61 | 29.61 | -0.27% | 92,850 |
| Oct 20, 2025 | 29.69 | 29.77 | 29.65 | 29.69 | 29.69 | 0.03% | 74,528 |
| Oct 17, 2025 | 29.50 | 29.73 | 29.49 | 29.68 | 29.68 | 0.44% | 57,898 |
| Oct 16, 2025 | 29.59 | 29.72 | 29.50 | 29.55 | 29.55 | 0.03% | 124,292 |
| Oct 15, 2025 | 29.46 | 29.59 | 29.41 | 29.54 | 29.54 | -0.07% | 87,071 |
| Oct 14, 2025 | 29.35 | 29.62 | 29.33 | 29.56 | 29.56 | 0.72% | 120,481 |
| Oct 13, 2025 | 29.31 | 29.41 | 29.27 | 29.35 | 29.35 | 0.17% | 124,272 |
| Oct 10, 2025 | 29.59 | 29.60 | 29.29 | 29.30 | 29.30 | -0.85% | 123,857 |
| Oct 9, 2025 | 29.82 | 29.82 | 29.46 | 29.55 | 29.55 | -0.49% | 116,257 |
| Oct 8, 2025 | 29.75 | 29.77 | 29.62 | 29.70 | 29.70 | 0.02% | 91,366 |
| Oct 7, 2025 | 29.75 | 29.77 | 29.67 | 29.69 | 29.69 | -0.24% | 100,224 |
| Oct 6, 2025 | 29.72 | 29.85 | 29.72 | 29.76 | 29.76 | -0.23% | 123,717 |
| Oct 3, 2025 | 29.75 | 29.85 | 29.75 | 29.83 | 29.83 | 0.56% | 140,697 |
| Oct 2, 2025 | 29.72 | 29.73 | 29.54 | 29.67 | 29.67 | -0.19% | 195,172 |
| Oct 1, 2025 | 29.64 | 29.76 | 29.61 | 29.72 | 29.72 | 1.02% | 122,612 |
| Sep 30, 2025 | 29.14 | 29.43 | 29.14 | 29.42 | 29.42 | 0.65% | 94,385 |
| Sep 29, 2025 | 29.25 | 29.25 | 29.14 | 29.23 | 29.23 | 0.10% | 107,145 |
| Sep 26, 2025 | 29.15 | 29.26 | 29.13 | 29.20 | 29.20 | 0.79% | 160,376 |
| Sep 25, 2025 | 29.00 | 29.03 | 28.84 | 28.97 | 28.97 | -0.28% | 228,289 |
| Sep 24, 2025 | 29.04 | 29.16 | 29.02 | 29.05 | 29.05 | -0.58% | 128,860 |
| Sep 23, 2025 | 29.32 | 29.49 | 29.22 | 29.22 | 29.22 | -0.27% | 148,180 |
| Sep 22, 2025 | 29.28 | 29.30 | 29.15 | 29.30 | 29.30 | 0.07% | 192,541 |
| Sep 19, 2025 | 29.34 | 29.34 | 29.20 | 29.28 | 29.28 | -1.05% | 126,522 |
| Sep 18, 2025 | 29.57 | 29.61 | 29.46 | 29.59 | 29.38 | -0.27% | 105,615 |
| Sep 17, 2025 | 29.81 | 29.92 | 29.67 | 29.67 | 29.46 | -0.57% | 85,736 |
| Sep 16, 2025 | 29.84 | 29.90 | 29.75 | 29.84 | 29.63 | -0.20% | 123,475 |
| Sep 15, 2025 | 29.92 | 29.92 | 29.81 | 29.90 | 29.69 | 0.17% | 103,927 |
| Sep 12, 2025 | 29.83 | 29.91 | 29.75 | 29.85 | 29.64 | -0.70% | 129,193 |
| Sep 11, 2025 | 29.92 | 30.07 | 29.88 | 30.06 | 29.84 | 0.80% | 105,057 |
| Sep 10, 2025 | 29.85 | 29.89 | 29.80 | 29.82 | 29.61 | -0.30% | 119,457 |
| Sep 9, 2025 | 29.88 | 29.95 | 29.84 | 29.91 | 29.70 | -0.13% | 98,542 |
| Sep 8, 2025 | 29.92 | 29.97 | 29.80 | 29.95 | 29.73 | 0.33% | 128,870 |
| Sep 5, 2025 | 29.96 | 29.96 | 29.77 | 29.85 | 29.64 | 0.40% | 86,844 |
| Sep 4, 2025 | 29.72 | 29.75 | 29.66 | 29.73 | 29.52 | 0.44% | 162,436 |
| Sep 3, 2025 | 29.50 | 29.65 | 29.50 | 29.60 | 29.39 | 0.20% | 110,216 |
| Sep 2, 2025 | 29.49 | 29.65 | 29.42 | 29.54 | 29.33 | -1.20% | 155,182 |
| Aug 29, 2025 | 29.83 | 29.90 | 29.80 | 29.90 | 29.69 | 0.03% | 85,814 |
| Aug 28, 2025 | 29.85 | 29.93 | 29.76 | 29.89 | 29.68 | - | 124,098 |
| Aug 27, 2025 | 29.73 | 29.90 | 29.67 | 29.89 | 29.68 | 0.03% | 120,842 |
| Aug 26, 2025 | 29.89 | 29.89 | 29.79 | 29.88 | 29.67 | -0.20% | 189,983 |
| Aug 25, 2025 | 30.28 | 30.34 | 29.93 | 29.94 | 29.73 | -1.67% | 122,907 |
| Aug 22, 2025 | 30.26 | 30.52 | 30.26 | 30.45 | 30.23 | 0.96% | 187,716 |
| Aug 21, 2025 | 30.17 | 30.20 | 30.09 | 30.16 | 29.94 | -0.36% | 104,135 |
| Aug 20, 2025 | 30.17 | 30.31 | 30.17 | 30.27 | 30.05 | 0.93% | 154,734 |
| Aug 19, 2025 | 30.00 | 30.09 | 29.94 | 29.99 | 29.77 | 0.37% | 116,791 |
| Aug 18, 2025 | 29.95 | 29.95 | 29.77 | 29.88 | 29.67 | -0.43% | 100,356 |
| Aug 15, 2025 | 29.88 | 30.04 | 29.88 | 30.01 | 29.79 | 0.64% | 111,622 |
| Aug 14, 2025 | 29.69 | 29.83 | 29.67 | 29.82 | 29.61 | - | 135,632 |
| Aug 13, 2025 | 29.70 | 29.82 | 29.67 | 29.82 | 29.61 | 0.95% | 92,770 |
| Aug 12, 2025 | 29.39 | 29.57 | 29.36 | 29.54 | 29.33 | 0.85% | 82,457 |
| Aug 11, 2025 | 29.30 | 29.31 | 29.19 | 29.29 | 29.08 | -0.10% | 119,362 |
| Aug 8, 2025 | 29.29 | 29.36 | 29.25 | 29.32 | 29.11 | 0.27% | 105,967 |
| Aug 7, 2025 | 29.25 | 29.31 | 29.14 | 29.24 | 29.03 | 0.72% | 119,312 |
| Aug 6, 2025 | 29.08 | 29.09 | 28.99 | 29.03 | 28.82 | 0.50% | 100,671 |
| Aug 5, 2025 | 28.87 | 28.92 | 28.78 | 28.89 | 28.68 | 0.23% | 89,304 |
| Aug 4, 2025 | 28.78 | 28.82 | 28.74 | 28.82 | 28.61 | 1.02% | 94,872 |
| Aug 1, 2025 | 28.47 | 28.53 | 28.32 | 28.53 | 28.33 | 0.39% | 95,615 |
| Jul 31, 2025 | 28.51 | 28.62 | 28.38 | 28.42 | 28.22 | -1.11% | 185,617 |
| Jul 30, 2025 | 28.88 | 28.93 | 28.66 | 28.74 | 28.53 | -1.00% | 156,969 |
| Jul 29, 2025 | 29.06 | 29.09 | 28.98 | 29.03 | 28.82 | 0.10% | 94,784 |
| Jul 28, 2025 | 29.20 | 29.20 | 28.95 | 29.00 | 28.79 | -1.39% | 147,025 |
| Jul 25, 2025 | 29.25 | 29.44 | 29.21 | 29.41 | 29.20 | -0.20% | 78,116 |
| Jul 24, 2025 | 29.48 | 29.55 | 29.43 | 29.47 | 29.26 | -0.56% | 100,838 |
| Jul 23, 2025 | 29.24 | 29.65 | 29.24 | 29.64 | 29.42 | 1.86% | 161,057 |
| Jul 22, 2025 | 28.88 | 29.13 | 28.88 | 29.10 | 28.89 | 0.82% | 1,426,586 |
| Jul 21, 2025 | 28.82 | 28.99 | 28.79 | 28.86 | 28.65 | 0.48% | 104,870 |
| Jul 18, 2025 | 28.88 | 28.88 | 28.68 | 28.72 | 28.51 | -0.10% | 123,939 |
| Jul 17, 2025 | 28.60 | 28.75 | 28.60 | 28.75 | 28.54 | -0.14% | 82,511 |