Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XZEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 31.195 | 0.29 | 0.94% | 31.015 | 31.195 | 31.01 | 2,292 |
| Jul 25 2024 | 30.905 | -0.27 | -0.87% | 30.75 | 30.905 | 30.735 | 1,769 |
| Jul 24 2024 | 31.175 | -0.23 | -0.72% | 31.18 | 31.27 | 31.165 | 141,179 |
| Jul 23 2024 | 31.40 | 0.04 | 0.11% | 31.295 | 31.425 | 31.295 | 6,211 |
| Jul 22 2024 | 31.365 | 0.45 | 1.46% | 31.165 | 31.365 | 31.165 | 1,955 |
| Jul 19 2024 | 30.915 | -0.40 | -1.26% | 31.02 | 31.03 | 30.915 | 3,851 |
| Jul 18 2024 | 31.31 | 0.00 | 0.02% | 31.325 | 31.375 | 31.305 | 1,390 |
| Jul 17 2024 | 31.305 | -0.20 | -0.62% | 31.33 | 31.33 | 31.225 | 3,303 |
| Jul 16 2024 | 31.50 | -0.09 | -0.27% | 31.39 | 31.50 | 31.39 | 2,242 |
| Jul 15 2024 | 31.585 | -0.30 | -0.93% | 31.835 | 31.89 | 31.585 | 18,975 |
| Jul 12 2024 | 31.88 | 0.32 | 1.03% | 31.61 | 31.88 | 31.61 | 3,027 |
| Jul 11 2024 | 31.555 | 0.20 | 0.64% | 31.525 | 31.565 | 31.495 | 10,833 |
| Jul 10 2024 | 31.355 | 0.32 | 1.01% | 31.175 | 31.355 | 31.14 | 309 |
| Jul 09 2024 | 31.04 | -0.36 | -1.13% | 31.29 | 31.37 | 31.04 | 646 |
| Jul 08 2024 | 31.395 | 0.06 | 0.19% | 31.52 | 31.525 | 31.375 | 11,643 |
| Jul 05 2024 | 31.335 | -0.07 | -0.21% | 31.405 | 31.525 | 31.265 | 13,606 |
| Jul 04 2024 | 31.40 | 0.24 | 0.77% | 31.33 | 31.455 | 31.33 | 3,127 |
| Jul 03 2024 | 31.16 | 0.15 | 0.47% | 31.195 | 31.33 | 31.16 | 3,409 |
| Jul 02 2024 | 31.015 | -0.36 | -1.13% | 31.095 | 31.17 | 31.015 | 4,767 |
| Jul 01 2024 | 31.37 | 0.16 | 0.51% | 31.48 | 31.48 | 31.29 | 2,371 |
| Jun 28 2024 | 31.21 | -0.25 | -0.78% | 31.34 | 31.41 | 31.21 | 2,441 |
| Jun 27 2024 | 31.455 | -0.07 | -0.21% | 31.52 | 31.52 | 31.455 | 3,061 |
| Jun 26 2024 | 31.52 | -0.11 | -0.35% | 31.885 | 31.885 | 31.465 | 12,999 |
| Jun 25 2024 | 31.63 | -0.06 | -0.19% | 31.585 | 31.63 | 31.585 | 1,314 |
| Jun 24 2024 | 31.69 | 0.25 | 0.78% | 31.50 | 31.69 | 31.50 | 422 |
| Jun 21 2024 | 31.445 | -0.20 | -0.62% | 31.58 | 31.58 | 31.40 | 2,367 |
| Jun 20 2024 | 31.64 | 0.29 | 0.93% | 31.475 | 31.935 | 31.455 | 11,297 |
| Jun 19 2024 | 31.35 | -0.02 | -0.06% | 31.375 | 31.385 | 31.295 | 16,147 |
| Jun 18 2024 | 31.37 | 0.18 | 0.56% | 31.275 | 31.37 | 31.25 | 6,087 |
| Jun 17 2024 | 31.195 | -0.15 | -0.46% | 31.325 | 31.365 | 31.085 | 4,067 |
| Jun 14 2024 | 31.34 | -0.15 | -0.48% | 31.505 | 31.51 | 31.195 | 7,860 |
| Jun 13 2024 | 31.49 | -0.36 | -1.11% | 31.825 | 31.83 | 31.49 | 5,165 |
| Jun 12 2024 | 31.845 | 0.40 | 1.26% | 31.59 | 31.845 | 31.58 | 1,635 |
| Jun 11 2024 | 31.45 | -0.27 | -0.85% | 31.805 | 31.81 | 31.45 | 4,208 |
| Jun 10 2024 | 31.72 | -0.14 | -0.44% | 31.66 | 31.72 | 31.58 | 16,279 |
| Jun 07 2024 | 31.86 | 0.00 | 0.00% | 31.835 | 31.895 | 31.68 | 31,919 |
| Jun 06 2024 | 31.86 | 0.19 | 0.60% | 31.85 | 31.925 | 31.835 | 3,153 |
| Jun 05 2024 | 31.67 | 0.40 | 1.28% | 31.535 | 31.67 | 31.535 | 4,245 |
| Jun 04 2024 | 31.27 | -0.08 | -0.24% | 31.44 | 31.44 | 31.24 | 4,085 |
| Jun 03 2024 | 31.345 | 0.13 | 0.40% | 31.49 | 31.49 | 31.345 | 5,093 |
| May 31 2024 | 31.22 | 0.04 | 0.13% | 31.16 | 31.29 | 31.14 | 1,936 |
| May 30 2024 | 31.18 | 0.19 | 0.61% | 31.04 | 31.185 | 31.04 | 6,290 |
| May 29 2024 | 30.99 | -0.41 | -1.31% | 31.125 | 31.165 | 30.95 | 2,520 |
| May 28 2024 | 31.40 | -0.05 | -0.14% | 31.455 | 31.465 | 31.40 | 4,973 |
| May 27 2024 | 31.445 | 0.22 | 0.70% | 31.35 | 31.445 | 31.305 | 872 |
| May 24 2024 | 31.225 | -0.26 | -0.81% | 31.26 | 31.295 | 31.225 | 3,571 |
| May 23 2024 | 31.48 | 0.19 | 0.61% | 31.49 | 31.49 | 31.46 | 1,102 |
| May 22 2024 | 31.29 | -0.09 | -0.27% | 31.31 | 31.345 | 31.28 | 1,027 |
| May 21 2024 | 31.375 | 0.05 | 0.14% | 31.385 | 31.385 | 31.22 | 12,814 |
| May 20 2024 | 31.33 | 0.05 | 0.16% | 31.33 | 31.35 | 31.30 | 15,676 |
| May 17 2024 | 31.28 | -0.10 | -0.32% | 31.185 | 31.28 | 31.185 | 2,083 |
| May 16 2024 | 31.38 | 0.11 | 0.34% | 31.43 | 31.43 | 31.325 | 4,093 |
| May 15 2024 | 31.275 | 0.11 | 0.37% | 31.285 | 31.36 | 31.235 | 9,986 |
| May 14 2024 | 31.16 | 0.09 | 0.27% | 31.145 | 31.18 | 31.115 | 20,224 |
| May 13 2024 | 31.075 | 0.03 | 0.10% | 31.125 | 31.14 | 31.075 | 2,202 |
| May 10 2024 | 31.045 | 0.24 | 0.76% | 31.005 | 31.11 | 30.97 | 3,172 |
| May 09 2024 | 30.81 | 0.08 | 0.26% | 30.665 | 30.81 | 30.65 | 1,887 |
| May 08 2024 | 30.73 | 0.10 | 0.33% | 30.70 | 30.785 | 30.685 | 3,376 |
| May 07 2024 | 30.63 | 0.40 | 1.34% | 30.35 | 30.63 | 30.35 | 4,175 |
| May 06 2024 | 30.225 | 0.18 | 0.60% | 30.135 | 30.225 | 30.115 | 4,163 |
| May 03 2024 | 30.045 | 0.01 | 0.03% | 29.94 | 30.145 | 29.935 | 3,871 |
| May 02 2024 | 30.035 | 0.02 | 0.08% | 30.12 | 30.12 | 29.935 | 2,582 |
| Apr 30 2024 | 30.01 | -0.14 | -0.46% | 30.055 | 30.16 | 29.96 | 25,267 |
