Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XDTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26 2024 | 51.14 | -0.61 | -1.18% | 51.04 | 51.18 | 50.94 | 184,834 |
| Dec 24 2024 | 51.75 | 0.14 | 0.27% | 51.56 | 51.82 | 51.5163 | 195,859 |
| Dec 23 2024 | 51.61 | 0.41 | 0.80% | 51.25 | 51.61 | 51.00 | 227,607 |
| Dec 20 2024 | 51.20 | 0.13 | 0.25% | 50.95 | 51.2199 | 50.7401 | 249,210 |
| Dec 19 2024 | 51.07 | -0.66 | -1.28% | 51.52 | 51.63 | 51.0457 | 233,862 |
| Dec 18 2024 | 51.73 | -1.45 | -2.73% | 53.21 | 53.3099 | 51.66 | 365,496 |
| Dec 17 2024 | 53.18 | -0.21 | -0.39% | 53.19 | 53.2499 | 53.04 | 125,722 |
| Dec 16 2024 | 53.39 | 0.27 | 0.51% | 53.28 | 53.41 | 53.186 | 194,159 |
| Dec 13 2024 | 53.12 | 0.02 | 0.04% | 53.30 | 53.3099 | 52.96 | 163,025 |
| Dec 12 2024 | 53.10 | -0.41 | -0.77% | 53.31 | 53.3196 | 53.02 | 130,759 |
| Dec 11 2024 | 53.51 | 0.39 | 0.73% | 53.40 | 53.53 | 53.3261 | 135,572 |
| Dec 10 2024 | 53.12 | -0.10 | -0.19% | 53.36 | 53.3799 | 53.06 | 179,623 |
| Dec 09 2024 | 53.22 | -0.33 | -0.62% | 53.45 | 53.57 | 53.21 | 209,539 |
| Dec 06 2024 | 53.55 | 0.22 | 0.41% | 53.48 | 53.59 | 53.4318 | 144,723 |
| Dec 05 2024 | 53.33 | -0.36 | -0.66% | 53.39 | 53.54 | 53.3247 | 142,462 |
| Dec 04 2024 | 53.685 | 0.36 | 0.67% | 53.45 | 53.7307 | 53.45 | 203,571 |
| Dec 03 2024 | 53.33 | -0.02 | -0.04% | 53.35 | 53.41 | 53.25 | 168,086 |
| Dec 02 2024 | 53.35 | 0.29 | 0.55% | 53.25 | 53.3823 | 53.16 | 205,369 |
| Nov 29 2024 | 53.06 | 0.11 | 0.21% | 52.95 | 53.13 | 52.94 | 129,005 |
| Nov 27 2024 | 52.95 | -0.34 | -0.64% | 53.20 | 53.20 | 52.82 | 164,884 |
| Nov 26 2024 | 53.29 | 0.26 | 0.49% | 53.15 | 53.33 | 53.06 | 198,982 |
| Nov 25 2024 | 53.03 | 0.22 | 0.42% | 53.11 | 53.28 | 52.8451 | 267,974 |
| Nov 22 2024 | 52.81 | 0.21 | 0.40% | 52.59 | 52.835 | 52.59 | 210,812 |
| Nov 21 2024 | 52.60 | 0.11 | 0.21% | 52.50 | 52.66 | 52.045 | 190,291 |
| Nov 20 2024 | 52.49 | -0.04 | -0.08% | 52.64 | 52.64 | 52.03 | 205,292 |
| Nov 19 2024 | 52.53 | -0.06 | -0.11% | 52.47 | 52.55 | 52.25 | 201,620 |
| Nov 18 2024 | 52.59 | 0.10 | 0.19% | 52.52 | 52.6086 | 52.40 | 231,755 |
| Nov 15 2024 | 52.49 | -0.62 | -1.17% | 52.73 | 52.78 | 52.30 | 316,074 |
| Nov 14 2024 | 53.11 | -0.57 | -1.06% | 53.40 | 53.49 | 53.01 | 129,974 |
| Nov 13 2024 | 53.68 | 0.08 | 0.14% | 53.67 | 53.76 | 53.50 | 232,206 |
| Nov 12 2024 | 53.605 | -0.02 | -0.03% | 53.62 | 53.71 | 53.36 | 182,060 |
| Nov 11 2024 | 53.62 | 0.05 | 0.09% | 53.74 | 53.78 | 53.525 | 255,791 |
| Nov 08 2024 | 53.57 | 0.18 | 0.34% | 53.38 | 53.64 | 53.36 | 166,156 |
| Nov 07 2024 | 53.39 | 0.33 | 0.62% | 53.00 | 53.39 | 53.00 | 124,387 |
| Nov 06 2024 | 53.06 | 1.26 | 2.43% | 52.80 | 53.1999 | 52.584 | 257,190 |
| Nov 05 2024 | 51.80 | 0.30 | 0.58% | 51.53 | 51.80 | 51.53 | 114,580 |
| Nov 04 2024 | 51.50 | -0.06 | -0.12% | 51.63 | 51.63 | 51.3141 | 242,168 |
| Nov 01 2024 | 51.56 | 0.21 | 0.41% | 51.50 | 51.6695 | 51.47 | 123,380 |
| Oct 31 2024 | 51.35 | -1.01 | -1.93% | 51.96 | 51.96 | 51.29 | 219,400 |
| Oct 30 2024 | 52.36 | -0.11 | -0.21% | 52.49 | 52.58 | 52.31 | 198,660 |
| Oct 29 2024 | 52.47 | 0.10 | 0.19% | 52.27 | 52.49 | 52.15 | 129,356 |
| Oct 28 2024 | 52.37 | 0.14 | 0.27% | 52.54 | 52.54 | 52.3303 | 162,407 |
| Oct 25 2024 | 52.23 | 0.07 | 0.13% | 52.38 | 52.50 | 52.13 | 134,677 |
| Oct 24 2024 | 52.16 | -0.12 | -0.23% | 52.23 | 52.23 | 51.88 | 117,207 |
| Oct 23 2024 | 52.28 | -0.42 | -0.80% | 52.57 | 52.59 | 51.9303 | 212,441 |
| Oct 22 2024 | 52.70 | -0.09 | -0.17% | 52.63 | 52.71 | 52.4799 | 109,685 |
| Oct 21 2024 | 52.79 | -0.01 | -0.02% | 52.72 | 52.8282 | 52.52 | 150,302 |
| Oct 18 2024 | 52.80 | 0.16 | 0.31% | 52.77 | 52.80 | 52.64 | 138,030 |
| Oct 17 2024 | 52.635 | -0.20 | -0.37% | 52.85 | 52.8735 | 52.62 | 107,116 |
| Oct 16 2024 | 52.83 | 0.12 | 0.23% | 52.72 | 52.83 | 52.5801 | 99,775 |
| Oct 15 2024 | 52.71 | -0.28 | -0.53% | 53.04 | 53.08 | 52.58 | 177,878 |
| Oct 14 2024 | 52.99 | 0.39 | 0.74% | 52.72 | 52.99 | 52.69 | 171,785 |
| Oct 11 2024 | 52.60 | 0.14 | 0.27% | 52.49 | 52.70 | 52.49 | 147,785 |
| Oct 10 2024 | 52.46 | -0.29 | -0.55% | 52.31 | 52.549 | 52.3001 | 122,085 |
| Oct 09 2024 | 52.75 | 0.12 | 0.23% | 52.61 | 52.75 | 52.5292 | 165,924 |
| Oct 08 2024 | 52.63 | 0.51 | 0.98% | 52.32 | 52.65 | 52.26 | 130,177 |
| Oct 07 2024 | 52.12 | -0.43 | -0.82% | 52.42 | 52.45 | 52.03 | 176,231 |
| Oct 04 2024 | 52.55 | 0.49 | 0.94% | 52.38 | 52.55 | 52.0936 | 134,939 |
| Oct 03 2024 | 52.06 | -0.22 | -0.42% | 52.02 | 52.1482 | 51.8718 | 75,428 |
| Oct 02 2024 | 52.28 | -0.01 | -0.02% | 52.07 | 52.37 | 52.005 | 178,300 |
| Oct 01 2024 | 52.29 | -0.44 | -0.83% | 52.73 | 52.73 | 52.05 | 143,470 |
| Sep 30 2024 | 52.73 | 0.03 | 0.06% | 52.50 | 52.90 | 52.43 | 125,017 |
