Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

NYSEARCA: HDEF · Real-Time Price · USD

32.80

+0.12 (0.37%)

At close: Apr 28, 2026, 4:00 PM EDT

32.80

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

HDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.71	32.84	32.66	32.80	32.80	0.37%	115,316
Apr 27, 2026	32.85	32.92	32.68	32.68	32.68	-0.73%	132,553
Apr 24, 2026	32.86	33.00	32.81	32.92	32.92	0.21%	100,410
Apr 23, 2026	32.92	33.09	32.66	32.85	32.85	0.03%	137,973
Apr 22, 2026	32.93	32.93	32.78	32.84	32.84	0.24%	136,270
Apr 21, 2026	33.16	33.21	32.76	32.76	32.76	-1.74%	235,076
Apr 20, 2026	33.19	33.34	33.19	33.34	33.34	0.30%	107,019
Apr 17, 2026	33.28	33.31	33.19	33.24	33.24	0.24%	111,082
Apr 16, 2026	33.24	33.31	33.02	33.16	33.16	-0.24%	120,253
Apr 15, 2026	33.39	33.39	33.16	33.24	33.24	-0.15%	128,834
Apr 14, 2026	33.33	33.39	33.28	33.29	33.29	-0.09%	165,285
Apr 13, 2026	33.05	33.32	32.94	33.32	33.32	0.42%	178,634
Apr 10, 2026	33.29	33.31	33.04	33.18	33.18	-	127,741
Apr 9, 2026	32.93	33.26	32.92	33.18	33.18	0.30%	102,730
Apr 8, 2026	32.98	33.14	32.87	33.08	33.08	1.42%	146,731
Apr 7, 2026	32.45	32.67	32.31	32.62	32.62	-0.24%	116,558
Apr 6, 2026	32.58	32.73	32.57	32.70	32.70	0.35%	117,873
Apr 2, 2026	32.32	32.59	32.27	32.58	32.58	0.37%	111,150
Apr 1, 2026	32.54	32.60	32.34	32.46	32.46	0.15%	194,563
Mar 31, 2026	32.19	32.41	31.96	32.41	32.41	1.98%	176,467
Mar 30, 2026	31.75	31.99	31.67	31.78	31.78	0.73%	123,781
Mar 27, 2026	31.58	31.78	31.46	31.55	31.55	0.03%	178,584
Mar 26, 2026	31.76	31.94	31.54	31.54	31.54	-1.16%	95,498
Mar 25, 2026	31.86	32.00	31.79	31.91	31.91	1.01%	86,758
Mar 24, 2026	31.38	31.74	31.38	31.59	31.59	-0.14%	222,308
Mar 23, 2026	31.57	31.88	31.41	31.63	31.63	1.12%	173,595
Mar 20, 2026	31.95	31.95	31.18	31.28	31.28	-2.48%	199,783
Mar 19, 2026	31.91	32.31	31.86	32.08	31.93	0.14%	856,121
Mar 18, 2026	32.38	32.41	32.00	32.04	31.89	-1.91%	304,803
Mar 17, 2026	32.72	32.84	32.65	32.66	32.51	0.71%	82,765
Mar 16, 2026	32.33	32.53	32.32	32.43	32.28	1.22%	132,318
Mar 13, 2026	32.31	32.41	31.98	32.04	31.89	-0.02%	167,520
Mar 12, 2026	32.05	32.19	31.95	32.05	31.90	-0.88%	830,139
Mar 11, 2026	32.24	32.41	32.16	32.33	32.18	-0.25%	123,383
Mar 10, 2026	32.53	32.73	32.34	32.41	32.26	0.03%	97,821
Mar 9, 2026	31.93	32.48	31.77	32.40	32.25	0.28%	240,969
Mar 6, 2026	31.92	32.39	31.90	32.31	32.16	-0.25%	143,441
Mar 5, 2026	32.43	32.57	32.12	32.39	32.24	-1.85%	157,209
Mar 4, 2026	32.92	33.06	32.76	33.00	32.85	0.73%	458,554
Mar 3, 2026	32.58	32.86	32.28	32.76	32.61	-2.53%	373,226
Mar 2, 2026	33.64	33.75	33.47	33.61	33.46	-1.64%	615,155
Feb 27, 2026	34.15	34.26	34.08	34.17	34.01	0.77%	192,179
Feb 26, 2026	33.92	33.97	33.79	33.91	33.76	-0.24%	151,477
Feb 25, 2026	33.92	34.07	33.86	33.99	33.84	-0.12%	428,748
Feb 24, 2026	33.99	34.06	33.91	34.03	33.87	0.47%	241,532
Feb 23, 2026	33.75	33.95	33.75	33.87	33.72	0.44%	286,567
Feb 20, 2026	33.53	33.79	33.50	33.72	33.57	0.60%	151,795
Feb 19, 2026	33.40	33.55	33.34	33.52	33.37	0.06%	150,905
Feb 18, 2026	33.64	33.64	33.40	33.50	33.35	-0.33%	103,712
Feb 17, 2026	33.54	33.65	33.37	33.61	33.46	0.33%	171,937
Feb 13, 2026	33.44	33.60	33.36	33.50	33.35	-0.03%	187,934
Feb 12, 2026	33.56	33.59	33.37	33.51	33.36	-0.12%	182,020
Feb 11, 2026	33.42	33.59	33.31	33.55	33.40	0.81%	144,536
Feb 10, 2026	33.33	33.34	33.23	33.28	33.13	-	143,237
Feb 9, 2026	33.16	33.34	33.16	33.28	33.13	0.21%	120,690
Feb 6, 2026	32.99	33.21	32.99	33.21	33.06	1.50%	111,078
Feb 5, 2026	32.72	32.85	32.67	32.72	32.57	-0.76%	237,492
Feb 4, 2026	33.04	33.15	32.91	32.97	32.82	1.63%	421,413
Feb 3, 2026	32.11	32.47	32.11	32.44	32.29	0.71%	255,178
Feb 2, 2026	32.17	32.24	32.04	32.21	32.06	0.44%	149,388
Jan 30, 2026	32.19	32.19	31.91	32.07	31.92	-0.31%	116,346
Jan 29, 2026	32.17	32.25	31.94	32.17	32.02	1.51%	325,863
Jan 28, 2026	31.75	31.83	31.62	31.69	31.55	-1.02%	146,320
Jan 27, 2026	31.81	32.07	31.81	32.02	31.87	1.54%	168,478
Jan 26, 2026	31.49	31.61	31.49	31.53	31.39	0.61%	189,434
Jan 23, 2026	31.11	31.38	31.06	31.34	31.20	0.51%	136,717
Jan 22, 2026	31.14	31.23	31.11	31.18	31.04	0.45%	159,742
Jan 21, 2026	30.96	31.10	30.78	31.04	30.90	0.32%	193,083
Jan 20, 2026	30.88	31.08	30.88	30.94	30.80	-0.72%	193,339
Jan 16, 2026	31.20	31.20	31.07	31.17	31.02	0.37%	93,267
Jan 15, 2026	31.14	31.18	31.05	31.05	30.91	-0.64%	153,806
Jan 14, 2026	31.06	31.25	31.05	31.25	31.11	1.13%	161,659
Jan 13, 2026	30.98	30.98	30.84	30.90	30.76	-0.58%	138,290
Jan 12, 2026	31.02	31.11	30.99	31.08	30.94	0.32%	204,342
Jan 9, 2026	30.90	31.02	30.90	30.98	30.84	0.23%	112,006
Jan 8, 2026	30.74	30.91	30.74	30.91	30.77	0.16%	175,162
Jan 7, 2026	30.90	30.92	30.80	30.86	30.72	-0.61%	370,866
Jan 6, 2026	31.20	31.29	31.05	31.05	30.91	-0.32%	149,870
Jan 5, 2026	30.86	31.15	30.77	31.15	31.01	-0.13%	176,029
Jan 2, 2026	31.21	31.21	31.05	31.19	31.05	0.65%	108,012
Dec 31, 2025	31.01	31.05	30.95	30.99	30.85	-0.26%	123,220
Dec 30, 2025	31.13	31.19	31.07	31.07	30.93	-	109,087
Dec 29, 2025	31.05	31.11	30.98	31.07	30.93	-	159,457
Dec 26, 2025	31.13	31.13	31.02	31.07	30.93	0.03%	65,786
Dec 24, 2025	31.01	31.11	31.01	31.06	30.92	-0.13%	46,155
Dec 23, 2025	31.02	31.11	31.00	31.10	30.96	0.75%	128,544
Dec 22, 2025	30.86	30.94	30.82	30.87	30.73	0.06%	122,137
Dec 19, 2025	30.79	30.93	30.76	30.85	30.71	-0.16%	87,234
Dec 18, 2025	31.04	31.04	30.80	30.90	30.58	0.23%	91,235
Dec 17, 2025	30.85	30.96	30.79	30.83	30.51	0.10%	79,284
Dec 16, 2025	31.00	31.00	30.76	30.80	30.48	-0.65%	116,882
Dec 15, 2025	31.02	31.05	30.87	31.00	30.68	0.88%	107,038
Dec 12, 2025	30.85	30.88	30.67	30.73	30.41	-0.49%	90,426
Dec 11, 2025	30.80	30.95	30.78	30.88	30.56	0.98%	132,204
Dec 10, 2025	30.46	30.67	30.41	30.58	30.26	0.69%	86,805
Dec 9, 2025	30.49	30.51	30.33	30.37	30.05	0.30%	231,121
Dec 8, 2025	30.39	30.40	30.28	30.28	29.97	-0.53%	94,215
Dec 5, 2025	30.53	30.58	30.40	30.44	30.12	-0.26%	166,659
Dec 4, 2025	30.58	30.68	30.48	30.52	30.20	-0.03%	96,032
Dec 3, 2025	30.52	30.60	30.47	30.53	30.21	-	103,197