Skip to main content
Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
NYSEARCA: HDEF · Real-Time Price · USD
32.39
-0.61 (-1.85%)
Mar 5, 2026, 4:00 PM EST - Market closed

HDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202632.4332.5732.1232.3932.39-1.85%157,209
Mar 4, 202632.9233.0632.7633.0033.000.73%458,548
Mar 3, 202632.5832.8632.2832.7632.76-2.53%372,772
Mar 2, 202633.6433.7533.4733.6133.61-1.64%615,138
Feb 27, 202634.1534.2634.0834.1734.170.77%192,069
Feb 26, 202633.9233.9733.7933.9133.91-0.24%151,476
Feb 25, 202633.9234.0733.8633.9933.99-0.12%428,748
Feb 24, 202633.9934.0633.9134.0334.030.47%241,498
Feb 23, 202633.7533.9533.7533.8733.870.44%286,567
Feb 20, 202633.5333.7933.5033.7233.720.60%151,695
Feb 19, 202633.4033.5533.3433.5233.520.06%150,905
Feb 18, 202633.6433.6433.4033.5033.50-0.33%103,712
Feb 17, 202633.5433.6533.3733.6133.610.33%171,937
Feb 13, 202633.4433.6033.3633.5033.50-0.03%187,934
Feb 12, 202633.5633.5933.3733.5133.51-0.12%182,020
Feb 11, 202633.4233.5933.3133.5533.550.81%144,536
Feb 10, 202633.3333.3433.2333.2833.28-143,237
Feb 9, 202633.1633.3433.1633.2833.280.21%120,688
Feb 6, 202632.9933.2132.9933.2133.211.50%111,078
Feb 5, 202632.7232.8532.6732.7232.72-0.76%237,482
Feb 4, 202633.0433.1532.9132.9732.971.63%421,413
Feb 3, 202632.1132.4732.1132.4432.440.71%255,178
Feb 2, 202632.1732.2432.0432.2132.210.44%149,388
Jan 30, 202632.1932.1931.9132.0732.07-0.31%116,346
Jan 29, 202632.1732.2531.9432.1732.171.51%325,861
Jan 28, 202631.7531.8331.6231.6931.69-1.02%146,110
Jan 27, 202631.8132.0731.8132.0232.021.54%168,478
Jan 26, 202631.4931.6131.4931.5331.530.61%189,434
Jan 23, 202631.1131.3831.0631.3431.340.51%136,717
Jan 22, 202631.1431.2331.1131.1831.180.45%159,742
Jan 21, 202630.9631.1030.7831.0431.040.32%193,083
Jan 20, 202630.8831.0830.8830.9430.94-0.72%193,339
Jan 16, 202631.2031.2031.0731.1731.170.37%93,267
Jan 15, 202631.1431.1831.0531.0531.05-0.64%153,786
Jan 14, 202631.0631.2531.0531.2531.251.13%161,648
Jan 13, 202630.9830.9830.8430.9030.90-0.58%138,290
Jan 12, 202631.0231.1130.9931.0831.080.32%204,342
Jan 9, 202630.9031.0230.9030.9830.980.23%111,984
Jan 8, 202630.7430.9130.7430.9130.910.16%175,162
Jan 7, 202630.9030.9230.8030.8630.86-0.61%370,866
Jan 6, 202631.2031.2931.0531.0531.05-0.32%149,870
Jan 5, 202630.8631.1530.7731.1531.15-0.13%176,029
Jan 2, 202631.2131.2131.0531.1931.190.65%108,012
Dec 31, 202531.0131.0530.9530.9930.99-0.26%123,220
Dec 30, 202531.1331.1931.0731.0731.07-109,087
Dec 29, 202531.0531.1130.9831.0731.07-159,057
Dec 26, 202531.1331.1331.0231.0731.070.03%65,786
Dec 24, 202531.0131.1131.0131.0631.06-0.13%46,155
Dec 23, 202531.0231.1131.0031.1031.100.75%128,544
Dec 22, 202530.8630.9430.8230.8730.870.06%122,117
Dec 19, 202530.7930.9330.7630.8530.85-0.16%87,234
Dec 18, 202531.0431.0430.8030.9030.720.23%91,235
Dec 17, 202530.8530.9630.7930.8330.650.10%79,284
Dec 16, 202531.0031.0030.7630.8030.62-0.65%116,882
Dec 15, 202531.0231.0530.8731.0030.820.88%107,038
Dec 12, 202530.8530.8830.6730.7330.55-0.49%90,426
Dec 11, 202530.8030.9530.7830.8830.700.98%132,204
Dec 10, 202530.4630.6730.4130.5830.400.69%86,805
Dec 9, 202530.4930.5130.3330.3730.190.30%231,121
Dec 8, 202530.3930.4030.2830.2830.10-0.53%94,215
Dec 5, 202530.5330.5830.4030.4430.26-0.26%166,659
Dec 4, 202530.5830.6830.4830.5230.34-0.03%96,032
Dec 3, 202530.5230.6030.4730.5330.35-103,197
Dec 2, 202530.6030.6030.4330.5330.350.46%364,900
Dec 1, 202530.5730.5730.3930.3930.21-0.43%82,902
Nov 28, 202530.4330.5430.3830.5230.340.07%60,682
Nov 26, 202530.3430.5330.3430.5030.320.63%113,558
Nov 25, 202530.1130.3330.1130.3130.131.47%217,164
Nov 24, 202529.9730.0529.8529.8729.70-0.76%130,463
Nov 21, 202529.8630.1229.8530.1029.921.76%363,710
Nov 20, 202529.9529.9729.5729.5829.41-0.90%203,438
Nov 19, 202530.0030.0229.7929.8529.68-0.59%139,163
Nov 18, 202529.9330.1129.8530.0329.85-0.21%152,715
Nov 17, 202530.2630.3630.0430.0929.91-0.91%119,486
Nov 14, 202530.4230.4330.3430.3730.19-0.25%119,056
Nov 13, 202530.5630.6630.4430.4430.26-0.33%186,840
Nov 12, 202530.5230.6530.4330.5430.360.16%85,622
Nov 11, 202530.3430.5330.3430.4930.311.13%134,963
Nov 10, 202530.0130.1529.9030.1529.970.84%99,239
Nov 7, 202529.6129.9029.6029.9029.720.81%84,180
Nov 6, 202529.5829.7229.5729.6629.490.47%130,275
Nov 5, 202529.4029.5829.4029.5229.350.89%167,782
Nov 4, 202529.1829.3629.1729.2629.09-0.41%57,942
Nov 3, 202529.3929.4129.2929.3829.210.03%79,031
Oct 31, 202529.4529.4729.3029.3729.20-0.74%143,673
Oct 30, 202529.5229.6929.4929.5929.42-0.13%139,183
Oct 29, 202529.9029.9029.5629.6329.46-0.77%118,257
Oct 28, 202529.9630.0029.8429.8629.69-0.40%115,656
Oct 27, 202529.9830.0429.9229.9829.800.10%87,779
Oct 24, 202529.9629.9929.8829.9529.770.17%77,496
Oct 23, 202529.8629.9229.8129.9029.720.50%95,139
Oct 22, 202529.6129.7929.6129.7529.580.47%85,184
Oct 21, 202529.6629.6929.5529.6129.44-0.27%92,850
Oct 20, 202529.6929.7729.6529.6929.520.03%74,528
Oct 17, 202529.5029.7329.4929.6829.510.44%57,898
Oct 16, 202529.5929.7229.5029.5529.380.03%124,292
Oct 15, 202529.4629.5929.4129.5429.37-0.07%87,071
Oct 14, 202529.3529.6229.3329.5629.390.72%120,481
Oct 13, 202529.3129.4129.2729.3529.180.17%124,272
Oct 10, 202529.5929.6029.2929.3029.13-0.85%123,857