Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XONE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 49.65 | 0.01 | 0.02% | 49.66 | 49.67 | 49.65 | 107,849 |
| Nov 26 2024 | 49.64 | 0.01 | 0.02% | 49.63 | 49.64 | 49.62 | 113,553 |
| Nov 25 2024 | 49.63 | 0.02 | 0.04% | 49.62 | 49.6302 | 49.62 | 51,596 |
| Nov 22 2024 | 49.61 | 0.01 | 0.02% | 49.62 | 49.62 | 49.60 | 37,708 |
| Nov 21 2024 | 49.60 | -0.01 | -0.02% | 49.60 | 49.62 | 49.5901 | 50,749 |
| Nov 20 2024 | 49.61 | -0.01 | -0.02% | 49.605 | 49.62 | 49.59 | 39,521 |
| Nov 19 2024 | 49.62 | 0.01 | 0.02% | 49.615 | 49.62 | 49.61 | 46,777 |
| Nov 18 2024 | 49.61 | 0.03 | 0.06% | 49.61 | 49.61 | 49.59 | 50,406 |
| Nov 15 2024 | 49.58 | 0.01 | 0.02% | 49.59 | 49.60 | 49.57 | 39,727 |
| Nov 14 2024 | 49.57 | -0.03 | -0.06% | 49.5999 | 49.60 | 49.55 | 28,917 |
| Nov 13 2024 | 49.60 | 0.07 | 0.14% | 49.60 | 49.60 | 49.57 | 61,098 |
| Nov 12 2024 | 49.53 | -0.04 | -0.08% | 49.56 | 49.57 | 49.53 | 79,863 |
| Nov 11 2024 | 49.57 | -0.01 | -0.02% | 49.55 | 49.57 | 49.55 | 34,353 |
| Nov 08 2024 | 49.58 | 0.01 | 0.02% | 49.5817 | 49.60 | 49.57 | 64,209 |
| Nov 07 2024 | 49.57 | 0.02 | 0.04% | 49.56 | 49.57 | 49.56 | 23,943 |
| Nov 06 2024 | 49.55 | 0.00 | 0.00% | 49.532 | 49.55 | 49.53 | 434,002 |
| Nov 05 2024 | 49.55 | -0.02 | -0.04% | 49.54 | 49.5686 | 49.54 | 40,944 |
| Nov 04 2024 | 49.57 | 0.02 | 0.04% | 49.56 | 49.57 | 49.55 | 176,865 |
| Nov 01 2024 | 49.55 | -0.19 | -0.38% | 49.59 | 49.59 | 49.54 | 105,992 |
| Oct 31 2024 | 49.74 | 0.01 | 0.01% | 49.75 | 49.75 | 49.73 | 98,375 |
| Oct 30 2024 | 49.735 | -0.02 | -0.03% | 49.7421 | 49.7581 | 49.7339 | 25,972 |
| Oct 29 2024 | 49.75 | 0.01 | 0.02% | 49.74 | 49.75 | 49.73 | 33,572 |
| Oct 28 2024 | 49.74 | 0.00 | 0.00% | 49.73 | 49.75 | 49.7235 | 33,994 |
| Oct 25 2024 | 49.74 | 0.01 | 0.02% | 49.76 | 49.76 | 49.73 | 20,156 |
| Oct 24 2024 | 49.73 | 0.01 | 0.03% | 49.72 | 49.73 | 49.72 | 41,620 |
| Oct 23 2024 | 49.715 | 0.00 | 0.00% | 49.73 | 49.73 | 49.71 | 119,059 |
| Oct 22 2024 | 49.715 | -0.01 | -0.01% | 49.74 | 49.74 | 49.71 | 967,466 |
| Oct 21 2024 | 49.72 | -0.01 | -0.02% | 49.73 | 49.74 | 49.72 | 27,666 |
| Oct 18 2024 | 49.73 | 0.01 | 0.02% | 49.75 | 49.75 | 49.73 | 21,781 |
| Oct 17 2024 | 49.72 | -0.01 | -0.02% | 49.72 | 49.72 | 49.71 | 43,475 |
| Oct 16 2024 | 49.73 | 0.01 | 0.03% | 49.73 | 49.74 | 49.72 | 403,367 |
| Oct 15 2024 | 49.715 | 0.02 | 0.03% | 49.73 | 49.73 | 49.71 | 162,824 |
| Oct 14 2024 | 49.70 | -0.01 | -0.01% | 49.67 | 49.70 | 49.67 | 32,239 |
| Oct 11 2024 | 49.705 | 0.03 | 0.05% | 49.69 | 49.71 | 49.69 | 58,545 |
| Oct 10 2024 | 49.6795 | 0.03 | 0.06% | 49.63 | 49.69 | 49.63 | 555,294 |
| Oct 09 2024 | 49.65 | -0.02 | -0.04% | 49.66 | 49.68 | 49.65 | 764,187 |
| Oct 08 2024 | 49.67 | 0.01 | 0.02% | 49.66 | 49.67 | 49.66 | 264,390 |
| Oct 07 2024 | 49.66 | -0.02 | -0.03% | 49.66 | 49.66 | 49.6499 | 122,893 |
| Oct 04 2024 | 49.675 | -0.07 | -0.14% | 49.69 | 49.71 | 49.67 | 43,389 |
| Oct 03 2024 | 49.745 | -0.03 | -0.06% | 49.77 | 49.7799 | 49.74 | 279,620 |
| Oct 02 2024 | 49.775 | -0.01 | -0.01% | 49.7699 | 49.78 | 49.76 | 38,789 |
| Oct 01 2024 | 49.78 | -0.16 | -0.32% | 49.78 | 49.79 | 49.76 | 715,857 |
| Sep 30 2024 | 49.94 | -0.04 | -0.07% | 49.97 | 49.97 | 49.93 | 239,394 |
| Sep 27 2024 | 49.975 | 0.05 | 0.09% | 49.97 | 49.98 | 49.9503 | 37,521 |
| Sep 26 2024 | 49.93 | -0.03 | -0.06% | 49.96 | 49.96 | 49.93 | 37,078 |
| Sep 25 2024 | 49.958 | 0.00 | 0.00% | 49.95 | 49.97 | 49.95 | 40,112 |
| Sep 24 2024 | 49.96 | 0.02 | 0.05% | 49.94 | 49.965 | 49.9305 | 41,905 |
| Sep 23 2024 | 49.935 | 0.01 | 0.02% | 49.92 | 49.94 | 49.92 | 29,345 |
| Sep 20 2024 | 49.925 | 0.03 | 0.06% | 49.89 | 49.93 | 49.89 | 25,700 |
| Sep 19 2024 | 49.895 | 0.01 | 0.01% | 49.89 | 49.9078 | 49.89 | 47,569 |
| Sep 18 2024 | 49.89 | 0.01 | 0.02% | 49.88 | 49.9099 | 49.85 | 41,222 |
| Sep 17 2024 | 49.88 | 0.01 | 0.01% | 49.88 | 49.88 | 49.87 | 233,782 |
| Sep 16 2024 | 49.875 | 0.02 | 0.04% | 49.87 | 49.88 | 49.86 | 27,219 |
| Sep 13 2024 | 49.855 | 0.06 | 0.13% | 49.86 | 49.86 | 49.84 | 28,583 |
| Sep 12 2024 | 49.79 | 0.00 | 0.00% | 49.79 | 49.81 | 49.78 | 50,834 |
| Sep 11 2024 | 49.7899 | 0.00 | 0.00% | 49.79 | 49.805 | 49.78 | 45,092 |
| Sep 10 2024 | 49.79 | 0.02 | 0.03% | 49.79 | 49.81 | 49.775 | 41,908 |
| Sep 09 2024 | 49.775 | -0.01 | -0.01% | 49.78 | 49.78 | 49.76 | 35,087 |
| Sep 06 2024 | 49.78 | 0.07 | 0.14% | 49.75 | 49.795 | 49.73 | 48,126 |
| Sep 05 2024 | 49.71 | 0.00 | 0.00% | 49.7182 | 49.725 | 49.70 | 56,398 |
| Sep 04 2024 | 49.71 | 0.06 | 0.12% | 49.68 | 49.71 | 49.67 | 42,856 |
| Sep 03 2024 | 49.65 | -0.19 | -0.38% | 49.65 | 49.66 | 49.63 | 144,754 |
