Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XMAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 19.7192 | 0.23 | 1.16% | 19.53 | 19.86 | 19.452 | 9,181 |
| Dec 19 2024 | 19.4925 | -0.10 | -0.50% | 19.7401 | 19.75 | 19.4925 | 15,645 |
| Dec 18 2024 | 19.5901 | -0.55 | -2.75% | 20.11 | 20.19 | 19.5898 | 8,111 |
| Dec 17 2024 | 20.1437 | -0.16 | -0.77% | 20.18 | 20.20 | 20.10 | 4,584 |
| Dec 16 2024 | 20.30 | 0.00 | 0.00% | 20.30 | 20.41 | 20.30 | 14,984 |
| Dec 13 2024 | 20.30 | 0.05 | 0.27% | 20.37 | 20.37 | 20.26 | 24,029 |
| Dec 12 2024 | 20.245 | -0.11 | -0.54% | 20.36 | 20.36 | 20.2304 | 7,628 |
| Dec 11 2024 | 20.355 | 0.03 | 0.12% | 20.48 | 20.48 | 20.35 | 12,269 |
| Dec 10 2024 | 20.33 | -0.12 | -0.59% | 20.40 | 20.40 | 20.28 | 9,852 |
| Dec 09 2024 | 20.45 | -0.18 | -0.87% | 20.82 | 20.82 | 20.4428 | 13,845 |
| Dec 06 2024 | 20.63 | 0.02 | 0.10% | 20.64 | 20.69 | 20.62 | 18,147 |
| Dec 05 2024 | 20.61 | -0.09 | -0.43% | 20.78 | 20.78 | 20.60 | 21,314 |
| Dec 04 2024 | 20.70 | 0.07 | 0.34% | 20.68 | 20.70 | 20.62 | 62,400 |
| Dec 03 2024 | 20.63 | -0.06 | -0.29% | 20.77 | 20.77 | 20.6101 | 23,348 |
| Dec 02 2024 | 20.6897 | -0.06 | -0.29% | 20.90 | 20.90 | 20.64 | 21,097 |
| Nov 29 2024 | 20.75 | 0.09 | 0.41% | 20.75 | 20.81 | 20.715 | 6,862 |
| Nov 27 2024 | 20.665 | -0.06 | -0.27% | 20.66 | 20.80 | 20.65 | 22,395 |
| Nov 26 2024 | 20.72 | 0.03 | 0.14% | 20.71 | 20.72 | 20.62 | 9,483 |
| Nov 25 2024 | 20.69 | 0.13 | 0.63% | 20.71 | 20.75 | 20.6407 | 10,843 |
| Nov 22 2024 | 20.56 | 0.15 | 0.73% | 20.45 | 20.56 | 20.41 | 5,796 |
| Nov 21 2024 | 20.41 | 0.28 | 1.37% | 20.26 | 20.4351 | 20.15 | 35,086 |
| Nov 20 2024 | 20.1334 | 0.04 | 0.22% | 20.01 | 20.15 | 20.01 | 10,227 |
| Nov 19 2024 | 20.0889 | -0.03 | -0.17% | 19.95 | 20.12 | 19.95 | 12,204 |
| Nov 18 2024 | 20.1228 | 0.05 | 0.26% | 20.27 | 20.27 | 20.0201 | 6,001 |
| Nov 15 2024 | 20.07 | -0.14 | -0.69% | 20.11 | 20.14 | 20.01 | 21,176 |
| Nov 14 2024 | 20.2086 | -0.19 | -0.94% | 20.87 | 20.87 | 20.19 | 30,460 |
| Nov 13 2024 | 20.40 | 0.04 | 0.18% | 20.33 | 20.47 | 20.33 | 30,758 |
| Nov 12 2024 | 20.3641 | -0.15 | -0.71% | 20.46 | 20.46 | 20.3301 | 11,293 |
| Nov 11 2024 | 20.51 | 0.12 | 0.57% | 20.48 | 20.56 | 20.46 | 23,323 |
| Nov 08 2024 | 20.3933 | 0.13 | 0.66% | 20.32 | 20.44 | 20.3086 | 15,283 |
| Nov 07 2024 | 20.26 | 0.01 | 0.05% | 20.29 | 20.29 | 20.20 | 21,964 |
| Nov 06 2024 | 20.25 | 0.51 | 2.58% | 20.17 | 20.25 | 20.0301 | 31,829 |
| Nov 05 2024 | 19.74 | 0.21 | 1.08% | 19.56 | 19.74 | 19.552 | 12,302 |
| Nov 04 2024 | 19.53 | -0.02 | -0.10% | 19.58 | 19.618 | 19.4501 | 15,943 |
| Nov 01 2024 | 19.5494 | 0.01 | 0.05% | 19.60 | 19.7086 | 19.5494 | 13,463 |
| Oct 31 2024 | 19.54 | -0.19 | -0.96% | 19.85 | 19.85 | 19.54 | 15,676 |
| Oct 30 2024 | 19.73 | -0.08 | -0.40% | 19.71 | 19.798 | 19.6601 | 24,967 |
| Oct 29 2024 | 19.81 | -0.03 | -0.15% | 19.90 | 19.90 | 19.74 | 39,472 |
| Oct 28 2024 | 19.84 | 0.07 | 0.35% | 19.98 | 19.98 | 19.8101 | 81,661 |
| Oct 25 2024 | 19.77 | -0.06 | -0.30% | 20.01 | 20.01 | 19.7311 | 165,440 |
| Oct 24 2024 | 19.83 | -0.05 | -0.23% | 20.14 | 20.14 | 19.80 | 36,243 |
| Oct 23 2024 | 19.8758 | -0.12 | -0.62% | 20.48 | 20.48 | 19.78 | 63,012 |
