Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XAD6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 271.38 | -0.15 | -0.06% | 272.02 | 272.64 | 271.38 | 385 |
| Dec 17 2024 | 271.53 | -2.53 | -0.92% | 271.81 | 271.81 | 271.53 | 410 |
| Dec 16 2024 | 274.06 | 1.41 | 0.52% | 274.41 | 275.28 | 274.06 | 510 |
| Dec 13 2024 | 272.65 | -5.35 | -1.92% | 276.27 | 276.27 | 272.65 | 822 |
| Dec 12 2024 | 278.00 | -9.00 | -3.14% | 288.88 | 288.88 | 277.93 | 455 |
| Dec 11 2024 | 287.00 | 1.64 | 0.57% | 284.13 | 287.50 | 283.50 | 257 |
| Dec 10 2024 | 285.36 | 0.53 | 0.19% | 283.00 | 285.36 | 283.00 | 158 |
| Dec 09 2024 | 284.83 | 7.21 | 2.60% | 281.20 | 285.68 | 281.20 | 222 |
| Dec 06 2024 | 277.62 | 0.56 | 0.20% | 278.59 | 278.59 | 276.18 | 3,159 |
| Dec 05 2024 | 277.06 | -2.11 | -0.76% | 278.35 | 280.00 | 276.72 | 1,518 |
| Dec 04 2024 | 279.17 | 2.89 | 1.05% | 276.62 | 279.17 | 274.12 | 742 |
| Dec 03 2024 | 276.28 | 2.51 | 0.92% | 276.78 | 277.27 | 275.50 | 3,973 |
| Dec 02 2024 | 273.77 | -1.08 | -0.39% | 269.75 | 274.12 | 269.75 | 38 |
| Nov 29 2024 | 274.85 | 4.91 | 1.82% | 273.74 | 274.85 | 273.74 | 16 |
| Nov 28 2024 | 269.94 | 1.96 | 0.73% | 266.77 | 269.94 | 266.77 | 256 |
| Nov 27 2024 | 267.98 | -5.79 | -2.11% | 273.51 | 273.52 | 267.98 | 63 |
| Nov 26 2024 | 273.77 | 3.77 | 1.40% | 272.12 | 273.77 | 272.12 | 239 |
| Nov 25 2024 | 270.00 | -11.34 | -4.03% | 276.72 | 276.72 | 270.00 | 370 |
| Nov 22 2024 | 281.34 | 5.34 | 1.93% | 280.08 | 281.34 | 280.08 | 311 |
| Nov 21 2024 | 276.00 | -2.41 | -0.87% | 279.65 | 279.65 | 275.99 | 1,165 |
| Nov 20 2024 | 278.41 | 1.71 | 0.62% | 275.29 | 278.57 | 275.29 | 2,226 |
| Nov 19 2024 | 276.70 | -1.75 | -0.63% | 280.28 | 280.28 | 276.70 | 1,341 |
| Nov 18 2024 | 278.45 | 6.28 | 2.31% | 274.30 | 278.45 | 274.30 | 104 |
| Nov 15 2024 | 272.17 | 3.55 | 1.32% | 270.61 | 272.63 | 270.16 | 987 |
| Nov 14 2024 | 268.62 | -4.35 | -1.59% | 266.29 | 269.95 | 265.60 | 159 |
| Nov 13 2024 | 272.97 | 2.71 | 1.00% | 273.29 | 274.22 | 272.97 | 391 |
| Nov 12 2024 | 270.26 | 1.05 | 0.39% | 269.06 | 270.26 | 269.06 | 161 |
| Nov 11 2024 | 269.21 | -5.32 | -1.94% | 275.21 | 275.21 | 269.21 | 490 |
| Nov 08 2024 | 274.53 | -2.29 | -0.83% | 274.40 | 275.58 | 274.40 | 72 |
| Nov 07 2024 | 276.82 | 3.67 | 1.34% | 272.26 | 277.63 | 271.70 | 2,104 |
| Nov 06 2024 | 273.15 | -8.99 | -3.19% | 282.25 | 282.58 | 271.62 | 255 |
| Nov 05 2024 | 282.14 | 1.51 | 0.54% | 281.79 | 283.48 | 281.48 | 1,638 |
| Nov 04 2024 | 280.63 | -3.42 | -1.20% | 281.98 | 281.98 | 280.63 | 2,103 |
| Nov 01 2024 | 284.05 | 0.82 | 0.29% | 284.46 | 284.46 | 281.88 | 446 |
| Oct 31 2024 | 283.23 | -10.79 | -3.67% | 291.33 | 291.33 | 283.23 | 73 |
| Oct 30 2024 | 294.02 | -4.95 | -1.66% | 296.24 | 297.09 | 292.61 | 1,542 |
| Oct 29 2024 | 298.97 | 4.75 | 1.61% | 295.58 | 300.29 | 295.58 | 586 |
| Oct 28 2024 | 294.22 | -0.45 | -0.15% | 291.99 | 295.20 | 289.80 | 509 |
| Oct 25 2024 | 294.67 | 1.60 | 0.55% | 290.53 | 294.67 | 287.91 | 602 |
| Oct 24 2024 | 293.07 | 0.17 | 0.06% | 297.87 | 298.73 | 293.07 | 830 |
| Oct 23 2024 | 292.90 | -8.39 | -2.78% | 301.87 | 302.78 | 292.90 | 3,172 |
| Oct 22 2024 | 301.29 | 5.46 | 1.85% | 297.33 | 301.29 | 297.33 | 285 |
| Oct 21 2024 | 295.83 | 13.95 | 4.95% | 295.06 | 296.60 | 294.34 | 1,358 |
| Oct 18 2024 | 281.88 | 5.98 | 2.17% | 277.79 | 281.88 | 277.75 | 1,649 |
| Oct 17 2024 | 275.90 | -0.40 | -0.14% | 274.21 | 275.97 | 274.21 | 182 |
| Oct 16 2024 | 276.30 | 5.30 | 1.96% | 275.28 | 276.30 | 275.10 | 80 |
| Oct 15 2024 | 271.00 | 2.30 | 0.86% | 269.02 | 271.00 | 269.02 | 14 |
| Oct 14 2024 | 268.70 | -2.50 | -0.92% | 271.00 | 271.01 | 268.70 | 100 |
| Oct 11 2024 | 271.20 | 8.04 | 3.06% | 269.57 | 271.20 | 269.53 | 140 |
| Oct 10 2024 | 263.16 | -0.11 | -0.04% | 264.21 | 264.21 | 263.16 | 162 |
| Oct 09 2024 | 263.27 | 2.71 | 1.04% | 262.49 | 263.27 | 261.82 | 101 |
| Oct 08 2024 | 260.56 | -10.65 | -3.93% | 265.89 | 266.65 | 260.56 | 137 |
| Oct 07 2024 | 271.21 | -10.93 | -3.87% | 273.77 | 274.45 | 271.21 | 906 |
| Oct 04 2024 | 282.14 | 12.15 | 4.50% | 273.42 | 282.14 | 272.50 | 2,337 |
| Oct 03 2024 | 269.99 | 0.07 | 0.03% | 268.47 | 269.99 | 268.30 | 165 |
| Oct 02 2024 | 269.92 | 2.05 | 0.77% | 268.77 | 273.74 | 267.49 | 1,539 |
| Oct 01 2024 | 267.87 | 4.77 | 1.81% | 266.35 | 268.15 | 266.31 | 5,113 |
| Sep 30 2024 | 263.10 | -7.20 | -2.66% | 266.46 | 266.60 | 263.10 | 182 |
| Sep 27 2024 | 270.30 | -0.67 | -0.25% | 269.18 | 270.30 | 269.18 | 340 |
| Sep 26 2024 | 270.97 | 1.72 | 0.64% | 271.85 | 275.65 | 268.66 | 2,798 |
| Sep 25 2024 | 269.25 | 3.73 | 1.40% | 266.70 | 271.01 | 266.70 | 167 |
| Sep 24 2024 | 265.52 | 3.76 | 1.44% | 261.52 | 265.52 | 261.37 | 388 |
| Sep 23 2024 | 261.76 | -1.44 | -0.55% | 260.41 | 261.76 | 257.91 | 557 |
| Sep 20 2024 | 263.20 | 2.34 | 0.90% | 263.20 | 263.43 | 263.20 | 649 |
