Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XTEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 46.56 | -0.18 | -0.39% | 46.60 | 46.6914 | 46.51 | 7,210 |
| Jul 17 2024 | 46.74 | 0.06 | 0.13% | 46.63 | 46.77 | 46.558 | 13,103 |
| Jul 16 2024 | 46.68 | 0.31 | 0.67% | 46.55 | 46.71 | 46.50 | 41,804 |
| Jul 15 2024 | 46.3688 | -0.26 | -0.56% | 46.40 | 46.44 | 46.31 | 13,118 |
| Jul 12 2024 | 46.63 | 0.12 | 0.26% | 46.47 | 46.63 | 46.46 | 32,363 |
| Jul 11 2024 | 46.51 | 0.35 | 0.76% | 46.55 | 46.64 | 46.479 | 11,923 |
| Jul 10 2024 | 46.16 | 0.09 | 0.20% | 46.085 | 46.16 | 46.055 | 31,307 |
| Jul 09 2024 | 46.0656 | -0.11 | -0.25% | 46.05 | 46.10 | 45.9178 | 7,485 |
| Jul 08 2024 | 46.18 | 0.04 | 0.09% | 46.08 | 46.1835 | 46.08 | 12,536 |
| Jul 05 2024 | 46.14 | 0.31 | 0.68% | 45.99 | 46.16 | 45.955 | 12,758 |
| Jul 03 2024 | 45.8284 | 0.36 | 0.80% | 45.58 | 45.86 | 45.5501 | 5,572 |
| Jul 02 2024 | 45.4649 | 0.23 | 0.52% | 45.48 | 45.49 | 45.3001 | 342,470 |
| Jul 01 2024 | 45.23 | -1.05 | -2.28% | 45.36 | 45.42 | 45.17 | 21,627 |
| Jun 28 2024 | 46.2831 | 0.00 | 0.00% | 46.2831 | 46.2831 | 46.2831 | 0 |
| Jun 27 2024 | 46.2831 | 0.12 | 0.27% | 46.25 | 46.36 | 46.25 | 7,236 |
| Jun 26 2024 | 46.1606 | -0.43 | -0.92% | 46.215 | 46.2533 | 46.16 | 6,638 |
| Jun 25 2024 | 46.59 | 0.08 | 0.18% | 46.48 | 46.59 | 46.4764 | 12,408 |
| Jun 24 2024 | 46.5077 | 0.07 | 0.15% | 46.43 | 46.53 | 46.37 | 20,537 |
| Jun 21 2024 | 46.4386 | 0.02 | 0.04% | 46.56 | 46.6102 | 46.34 | 10,881 |
| Jun 20 2024 | 46.4202 | -0.21 | -0.45% | 46.25 | 46.45 | 46.2303 | 16,863 |
| Jun 18 2024 | 46.63 | 0.29 | 0.63% | 46.40 | 46.826 | 46.40 | 21,419 |
| Jun 17 2024 | 46.34 | -0.26 | -0.56% | 46.26 | 46.34 | 46.22 | 11,270 |
| Jun 14 2024 | 46.6013 | 0.16 | 0.35% | 46.58 | 46.67 | 46.545 | 10,742 |
| Jun 13 2024 | 46.4389 | 0.41 | 0.90% | 46.302 | 46.52 | 46.2391 | 20,218 |
| Jun 12 2024 | 46.0264 | 0.29 | 0.63% | 46.2239 | 46.3636 | 46.0264 | 4,684 |
| Jun 11 2024 | 45.74 | 0.30 | 0.65% | 45.48 | 45.75 | 45.48 | 24,961 |
| Jun 10 2024 | 45.445 | -0.17 | -0.37% | 45.49 | 45.4942 | 45.42 | 7,493 |
| Jun 07 2024 | 45.615 | -0.60 | -1.30% | 45.75 | 45.75 | 45.6011 | 9,514 |
| Jun 06 2024 | 46.2181 | 0.01 | 0.01% | 46.14 | 46.255 | 46.1212 | 8,953 |
| Jun 05 2024 | 46.2122 | 0.21 | 0.45% | 46.09 | 46.2122 | 45.97 | 8,778 |
| Jun 04 2024 | 46.0063 | 0.32 | 0.69% | 45.85 | 46.0899 | 45.8401 | 12,596 |
| Jun 03 2024 | 45.69 | 0.29 | 0.64% | 45.35 | 45.73 | 45.35 | 15,023 |
| May 31 2024 | 45.3973 | 0.26 | 0.57% | 45.33 | 45.4394 | 45.315 | 7,784 |
| May 30 2024 | 45.1405 | 0.28 | 0.63% | 45.0494 | 45.18 | 45.02 | 267,560 |
| May 29 2024 | 44.86 | -0.33 | -0.72% | 45.00 | 45.00 | 44.77 | 20,757 |
| May 28 2024 | 45.187 | -0.40 | -0.87% | 45.61 | 45.61 | 45.18 | 8,669 |
| May 24 2024 | 45.585 | 0.08 | 0.17% | 45.45 | 45.5994 | 45.445 | 21,955 |
| May 23 2024 | 45.5072 | -0.18 | -0.40% | 45.73 | 45.73 | 45.42 | 110,077 |
| May 22 2024 | 45.6888 | -0.03 | -0.07% | 45.60 | 45.74 | 45.60 | 12,495 |
| May 21 2024 | 45.7199 | 0.14 | 0.31% | 45.75 | 45.78 | 45.6945 | 31,025 |
| May 20 2024 | 45.5803 | -0.07 | -0.15% | 45.60 | 45.62 | 45.5401 | 16,024 |
| May 17 2024 | 45.6505 | -0.20 | -0.43% | 45.703 | 45.77 | 45.6398 | 12,071 |
| May 16 2024 | 45.8455 | -0.06 | -0.14% | 45.9151 | 45.9796 | 45.8455 | 8,072 |
| May 15 2024 | 45.9102 | 0.42 | 0.93% | 45.825 | 45.96 | 45.78 | 17,612 |
| May 14 2024 | 45.4891 | 0.17 | 0.38% | 45.4368 | 46.96 | 45.3751 | 41,471 |
| May 13 2024 | 45.318 | 0.08 | 0.17% | 45.42 | 45.42 | 45.3121 | 55,948 |
| May 10 2024 | 45.24 | -0.19 | -0.43% | 45.34 | 45.34 | 45.215 | 73,077 |
| May 09 2024 | 45.4335 | 0.16 | 0.34% | 45.18 | 45.4778 | 45.18 | 43,690 |
| May 08 2024 | 45.2773 | -0.17 | -0.38% | 45.28 | 45.36 | 45.2741 | 32,664 |
| May 07 2024 | 45.45 | 0.18 | 0.40% | 45.51 | 45.61 | 45.42 | 223,412 |
| May 06 2024 | 45.2709 | 0.08 | 0.18% | 45.22 | 45.2938 | 45.15 | 41,715 |
| May 03 2024 | 45.19 | 0.34 | 0.77% | 45.27 | 45.42 | 45.02 | 1,426,278 |
| May 02 2024 | 44.8469 | 0.19 | 0.42% | 44.725 | 44.865 | 44.725 | 3,428 |
| May 01 2024 | 44.66 | 0.07 | 0.16% | 44.615 | 44.84 | 44.54 | 7,088 |
| Apr 30 2024 | 44.59 | -0.24 | -0.54% | 44.62 | 44.69 | 44.55 | 19,722 |
| Apr 29 2024 | 44.832 | 0.22 | 0.50% | 44.71 | 45.19 | 44.70 | 73,781 |
| Apr 26 2024 | 44.61 | 0.16 | 0.36% | 44.60 | 44.69 | 44.5591 | 17,649 |
| Apr 25 2024 | 44.45 | -0.16 | -0.36% | 44.33 | 44.47 | 44.33 | 3,754 |
| Apr 24 2024 | 44.61 | -0.23 | -0.51% | 44.68 | 44.78 | 44.53 | 11,949 |
| Apr 23 2024 | 44.84 | 0.06 | 0.13% | 44.69 | 44.97 | 44.63 | 18,141 |
| Apr 22 2024 | 44.78 | -0.02 | -0.04% | 44.68 | 44.82 | 44.6391 | 10,621 |
