Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XDER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 22.945 | 0.24 | 1.06% | 22.86 | 22.945 | 22.86 | 624 |
| Jun 27 2024 | 22.705 | 0.05 | 0.22% | 22.72 | 22.72 | 22.685 | 895 |
| Jun 26 2024 | 22.655 | -0.30 | -1.29% | 23.05 | 23.05 | 22.655 | 945 |
| Jun 25 2024 | 22.95 | -0.03 | -0.11% | 23.19 | 23.19 | 22.90 | 1,562 |
| Jun 24 2024 | 22.975 | 0.04 | 0.15% | 22.905 | 23.01 | 22.80 | 1,360 |
| Jun 21 2024 | 22.94 | -0.15 | -0.63% | 23.09 | 23.09 | 22.89 | 12,297 |
| Jun 20 2024 | 23.085 | 0.28 | 1.23% | 22.80 | 23.085 | 22.80 | 1,037 |
| Jun 19 2024 | 22.805 | -0.26 | -1.11% | 23.045 | 23.045 | 22.76 | 4,997 |
| Jun 18 2024 | 23.06 | 0.18 | 0.79% | 22.93 | 23.075 | 22.885 | 4,540 |
| Jun 17 2024 | 22.88 | -0.09 | -0.39% | 23.06 | 23.06 | 22.825 | 4,867 |
| Jun 14 2024 | 22.97 | -0.22 | -0.95% | 23.22 | 23.22 | 22.91 | 4,824 |
| Jun 13 2024 | 23.19 | -0.23 | -0.98% | 23.445 | 23.445 | 23.19 | 3,011 |
| Jun 12 2024 | 23.42 | 0.42 | 1.83% | 22.865 | 23.48 | 22.865 | 1,685 |
| Jun 11 2024 | 23.00 | -0.42 | -1.79% | 23.29 | 23.29 | 22.975 | 5,386 |
| Jun 10 2024 | 23.42 | 0.02 | 0.09% | 23.295 | 23.425 | 23.295 | 3,962 |
| Jun 07 2024 | 23.40 | -0.67 | -2.76% | 23.905 | 23.905 | 23.38 | 3,137 |
| Jun 06 2024 | 24.065 | -0.03 | -0.10% | 24.18 | 24.335 | 24.00 | 1,432 |
| Jun 05 2024 | 24.09 | -0.11 | -0.45% | 24.215 | 24.23 | 24.075 | 1,797 |
| Jun 04 2024 | 24.20 | 0.10 | 0.41% | 24.105 | 24.20 | 24.035 | 3,441 |
| Jun 03 2024 | 24.10 | 0.43 | 1.82% | 23.975 | 24.10 | 23.825 | 5,229 |
| May 31 2024 | 23.67 | 0.01 | 0.02% | 23.585 | 23.745 | 23.525 | 1,332 |
| May 30 2024 | 23.665 | 0.45 | 1.96% | 23.21 | 23.665 | 23.21 | 1,581 |
| May 29 2024 | 23.21 | -0.44 | -1.84% | 23.57 | 23.57 | 23.205 | 6,382 |
| May 28 2024 | 23.645 | 0.20 | 0.85% | 23.445 | 23.72 | 23.445 | 5,625 |
| May 27 2024 | 23.445 | 0.03 | 0.13% | 23.41 | 23.47 | 23.36 | 2,771 |
| May 24 2024 | 23.415 | -0.05 | -0.21% | 23.25 | 23.415 | 23.25 | 3,112 |
| May 23 2024 | 23.465 | -0.40 | -1.68% | 23.765 | 23.765 | 23.465 | 1,076 |
| May 22 2024 | 23.865 | 0.19 | 0.80% | 23.61 | 23.865 | 23.61 | 2,371 |
| May 21 2024 | 23.675 | -0.10 | -0.40% | 23.78 | 23.795 | 23.615 | 4,029 |
| May 20 2024 | 23.77 | -0.15 | -0.61% | 23.87 | 23.995 | 23.745 | 2,269 |
| May 17 2024 | 23.915 | -0.12 | -0.50% | 24.045 | 24.045 | 23.855 | 3,589 |
| May 16 2024 | 24.035 | 0.01 | 0.04% | 24.07 | 24.21 | 24.035 | 3,011 |
| May 15 2024 | 24.025 | 0.72 | 3.11% | 23.525 | 24.045 | 23.525 | 3,158 |
| May 14 2024 | 23.30 | 0.03 | 0.13% | 23.21 | 23.35 | 23.18 | 1,850 |
| May 13 2024 | 23.27 | 0.04 | 0.19% | 23.255 | 23.295 | 23.20 | 5,749 |
| May 10 2024 | 23.225 | -0.08 | -0.32% | 23.37 | 23.465 | 23.225 | 1,070 |
| May 09 2024 | 23.30 | 0.05 | 0.24% | 23.285 | 23.38 | 23.225 | 3,112 |
| May 08 2024 | 23.245 | -0.16 | -0.66% | 23.675 | 23.675 | 23.125 | 2,164 |
| May 07 2024 | 23.40 | 0.37 | 1.61% | 23.23 | 23.40 | 23.18 | 789 |
| May 06 2024 | 23.03 | 0.02 | 0.07% | 23.06 | 23.14 | 23.005 | 2,348 |
| May 03 2024 | 23.015 | 0.20 | 0.85% | 22.795 | 23.22 | 22.77 | 31,478 |
| May 02 2024 | 22.82 | 0.36 | 1.58% | 22.53 | 22.82 | 22.53 | 6,892 |
| Apr 30 2024 | 22.465 | 0.02 | 0.07% | 22.615 | 22.615 | 22.465 | 4,542 |
| Apr 29 2024 | 22.45 | 0.27 | 1.19% | 22.28 | 22.465 | 22.235 | 6,590 |
| Apr 26 2024 | 22.185 | 0.43 | 2.00% | 22.075 | 22.245 | 22.05 | 2,199 |
| Apr 25 2024 | 21.75 | -0.15 | -0.68% | 21.85 | 22.05 | 21.70 | 1,769 |
| Apr 24 2024 | 21.90 | -0.38 | -1.68% | 22.34 | 22.34 | 21.90 | 4,768 |
| Apr 23 2024 | 22.275 | 0.20 | 0.91% | 22.235 | 22.315 | 22.225 | 527 |
| Apr 22 2024 | 22.075 | 0.20 | 0.94% | 21.975 | 22.105 | 21.975 | 5,391 |
| Apr 19 2024 | 21.87 | 0.23 | 1.04% | 21.62 | 21.87 | 21.62 | 1,825 |
| Apr 18 2024 | 21.645 | 0.09 | 0.39% | 21.535 | 21.71 | 21.535 | 636 |
| Apr 17 2024 | 21.56 | -0.01 | -0.02% | 21.635 | 21.725 | 21.56 | 5,065 |
| Apr 16 2024 | 21.565 | -0.34 | -1.53% | 21.80 | 21.80 | 21.51 | 5,812 |
| Apr 15 2024 | 21.90 | 0.00 | 0.00% | 21.89 | 22.125 | 21.865 | 6,923 |
| Apr 12 2024 | 21.90 | 0.01 | 0.05% | 22.095 | 22.185 | 21.90 | 1,341 |
| Apr 11 2024 | 21.89 | -0.11 | -0.50% | 21.72 | 22.035 | 21.70 | 10,660 |
| Apr 10 2024 | 22.00 | -0.26 | -1.17% | 22.485 | 22.525 | 21.765 | 5,194 |
| Apr 09 2024 | 22.26 | -0.09 | -0.40% | 22.215 | 22.36 | 22.215 | 1,440 |
| Apr 08 2024 | 22.35 | 0.21 | 0.93% | 22.20 | 22.35 | 22.165 | 1,362 |
| Apr 05 2024 | 22.145 | -0.30 | -1.34% | 22.22 | 22.22 | 22.00 | 4,930 |
| Apr 04 2024 | 22.445 | 0.12 | 0.54% | 22.335 | 22.445 | 22.33 | 8,019 |
| Apr 03 2024 | 22.325 | -0.08 | -0.33% | 22.42 | 22.42 | 22.225 | 4,777 |
| Apr 02 2024 | 22.40 | -0.51 | -2.23% | 23.22 | 23.22 | 22.40 | 5,006 |
