Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XYF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 8.14 | 0.01 | 0.12% | 8.18 | 8.18 | 8.00 | 4,721 |
| Dec 23 2024 | 8.13 | 0.18 | 2.26% | 8.04 | 8.14 | 7.75 | 16,656 |
| Dec 20 2024 | 7.95 | -0.02 | -0.25% | 7.97 | 8.085 | 7.6801 | 12,821 |
| Dec 19 2024 | 7.97 | 0.46 | 6.10% | 7.89 | 8.17 | 7.63 | 24,429 |
| Dec 18 2024 | 7.5119 | -0.71 | -8.61% | 8.29 | 8.30 | 7.5119 | 19,147 |
| Dec 17 2024 | 8.22 | -0.17 | -2.03% | 8.30 | 8.39 | 8.0266 | 16,701 |
| Dec 16 2024 | 8.39 | 0.35 | 4.35% | 8.012 | 8.49 | 7.95 | 52,283 |
| Dec 13 2024 | 8.04 | -0.21 | -2.55% | 7.90 | 8.18 | 7.64 | 29,026 |
| Dec 12 2024 | 8.25 | 0.04 | 0.49% | 8.11 | 8.28 | 7.97 | 27,395 |
| Dec 11 2024 | 8.21 | 0.09 | 1.11% | 8.03 | 8.28 | 7.82 | 21,003 |
| Dec 10 2024 | 8.12 | -0.18 | -2.17% | 7.981 | 8.25 | 7.90 | 45,358 |
| Dec 09 2024 | 8.30 | 1.01 | 13.85% | 7.59 | 8.35 | 7.59 | 129,370 |
| Dec 06 2024 | 7.29 | -0.01 | -0.14% | 7.30 | 7.4875 | 7.18 | 26,804 |
| Dec 05 2024 | 7.30 | 0.22 | 3.11% | 7.03 | 7.31 | 7.03 | 11,220 |
| Dec 04 2024 | 7.08 | -0.02 | -0.28% | 7.05 | 7.08 | 6.78 | 45,660 |
| Dec 03 2024 | 7.10 | 0.09 | 1.28% | 7.04 | 7.15 | 6.995 | 53,276 |
| Dec 02 2024 | 7.01 | -0.57 | -7.52% | 7.50 | 7.61 | 7.01 | 115,125 |
| Nov 29 2024 | 7.58 | 0.32 | 4.41% | 7.45 | 7.79 | 7.21 | 53,840 |
| Nov 27 2024 | 7.26 | 0.31 | 4.46% | 6.95 | 7.58 | 6.70 | 130,469 |
| Nov 26 2024 | 6.95 | 0.45 | 6.92% | 6.4478 | 6.95 | 6.4478 | 37,872 |
| Nov 25 2024 | 6.50 | 0.20 | 3.17% | 6.31 | 6.50 | 6.31 | 8,146 |
| Nov 22 2024 | 6.30 | 0.05 | 0.80% | 6.2001 | 6.33 | 6.2001 | 10,955 |
| Nov 21 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.40 | 6.25 | 5,152 |
| Nov 20 2024 | 6.25 | 0.00 | 0.00% | 6.19 | 6.25 | 6.15 | 19,688 |
| Nov 19 2024 | 6.25 | 0.03 | 0.48% | 6.30 | 6.40 | 6.1707 | 4,646 |
| Nov 18 2024 | 6.22 | 0.10 | 1.63% | 6.15 | 6.24 | 6.1304 | 7,968 |
| Nov 15 2024 | 6.12 | 0.01 | 0.16% | 6.145 | 6.16 | 6.11 | 3,159 |
| Nov 14 2024 | 6.11 | 0.00 | 0.00% | 6.15 | 6.19 | 6.08 | 10,801 |
| Nov 13 2024 | 6.11 | -0.33 | -5.12% | 6.475 | 6.50 | 6.10 | 36,600 |
| Nov 12 2024 | 6.44 | -0.01 | -0.16% | 6.29 | 6.4926 | 6.29 | 6,661 |
| Nov 11 2024 | 6.45 | 0.00 | 0.00% | 6.46 | 6.51 | 6.26 | 18,052 |
| Nov 08 2024 | 6.45 | -0.23 | -3.44% | 6.61 | 6.68 | 6.35 | 12,407 |
| Nov 07 2024 | 6.68 | -0.02 | -0.30% | 6.76 | 6.90 | 6.56 | 15,831 |
| Nov 06 2024 | 6.70 | -0.14 | -2.05% | 6.52 | 6.75 | 6.44 | 13,089 |
| Nov 05 2024 | 6.84 | 0.23 | 3.48% | 6.61 | 6.84 | 6.44 | 20,225 |
| Nov 04 2024 | 6.61 | 0.06 | 0.92% | 6.57 | 6.65 | 6.41 | 15,781 |
| Nov 01 2024 | 6.55 | 0.15 | 2.34% | 6.51 | 6.63 | 6.51 | 1,402 |
| Oct 31 2024 | 6.40 | -0.09 | -1.39% | 6.48 | 6.48 | 6.38 | 19,812 |
| Oct 30 2024 | 6.49 | -0.07 | -1.07% | 6.45 | 6.53 | 6.40 | 5,957 |
| Oct 29 2024 | 6.56 | -0.06 | -0.91% | 6.71 | 6.82 | 6.40 | 23,508 |
| Oct 28 2024 | 6.62 | -0.08 | -1.25% | 6.70 | 6.75 | 6.60 | 14,774 |
| Oct 25 2024 | 6.704 | 0.10 | 1.58% | 6.57 | 6.92 | 6.57 | 8,400 |
| Oct 24 2024 | 6.60 | -0.13 | -1.93% | 6.65 | 6.8501 | 6.60 | 6,845 |
| Oct 23 2024 | 6.73 | -0.02 | -0.30% | 6.72 | 6.93 | 6.63 | 18,897 |
| Oct 22 2024 | 6.75 | 0.35 | 5.47% | 6.52 | 6.9395 | 6.50 | 16,121 |
| Oct 21 2024 | 6.40 | -0.25 | -3.76% | 6.52 | 6.6014 | 6.25 | 13,104 |
| Oct 18 2024 | 6.65 | 0.16 | 2.47% | 6.83 | 6.835 | 6.61 | 9,190 |
| Oct 17 2024 | 6.4899 | -0.46 | -6.62% | 6.95 | 6.95 | 6.24 | 94,336 |
| Oct 16 2024 | 6.95 | 0.59 | 9.28% | 6.36 | 7.00 | 6.36 | 22,888 |
| Oct 15 2024 | 6.36 | -0.34 | -5.07% | 6.61 | 6.61 | 6.235 | 61,256 |
| Oct 14 2024 | 6.70 | -0.16 | -2.33% | 6.75 | 6.8699 | 6.59 | 49,015 |
| Oct 11 2024 | 6.86 | -0.17 | -2.42% | 6.86 | 7.00 | 6.785 | 45,783 |
| Oct 10 2024 | 7.03 | -0.23 | -3.17% | 7.2485 | 7.25 | 6.90 | 40,946 |
| Oct 09 2024 | 7.26 | -0.09 | -1.22% | 7.22 | 7.445 | 6.91 | 74,526 |
| Oct 08 2024 | 7.35 | -0.88 | -10.69% | 7.3366 | 7.77 | 7.20 | 74,576 |
| Oct 07 2024 | 8.23 | 0.89 | 12.14% | 7.80 | 8.3522 | 7.37 | 193,839 |
| Oct 04 2024 | 7.3392 | 0.35 | 5.00% | 7.39 | 7.6484 | 6.90 | 97,845 |
| Oct 03 2024 | 6.99 | 0.25 | 3.68% | 6.43 | 7.30 | 6.20 | 110,154 |
| Oct 02 2024 | 6.7419 | -0.65 | -8.77% | 8.40 | 8.59 | 6.50 | 276,660 |
| Oct 01 2024 | 7.39 | 0.79 | 11.97% | 6.80 | 7.40 | 6.74 | 169,292 |
| Sep 30 2024 | 6.60 | 0.93 | 16.44% | 5.70 | 6.70 | 5.70 | 184,222 |
| Sep 27 2024 | 5.668 | 0.22 | 4.00% | 5.65 | 5.74 | 5.49 | 61,841 |
