Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
21XH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 13.2968 | -0.77 | -5.48% | 13.3131 | 13.3672 | 13.2488 | 3,011 |
| Jul 24 2024 | 14.0682 | 0.00 | 0.02% | 13.8477 | 14.0682 | 13.8477 | 647 |
| Jul 23 2024 | 14.0649 | -0.18 | -1.23% | 13.98 | 14.1889 | 13.98 | 1,609 |
| Jul 22 2024 | 14.2407 | 0.10 | 0.70% | 14.1887 | 14.3579 | 14.1111 | 4,327 |
| Jul 19 2024 | 14.1415 | 0.64 | 4.73% | 13.4789 | 14.1415 | 13.4789 | 933 |
| Jul 18 2024 | 13.5023 | -0.26 | -1.91% | 13.6479 | 13.6711 | 13.5023 | 576 |
| Jul 17 2024 | 13.7655 | -0.20 | -1.42% | 14.0634 | 14.0634 | 13.7655 | 1,058 |
| Jul 16 2024 | 13.9631 | 0.56 | 4.21% | 13.6835 | 13.9631 | 13.2895 | 3,826 |
| Jul 15 2024 | 13.3984 | 1.13 | 9.18% | 13.4699 | 13.515 | 13.2211 | 1,252 |
| Jul 12 2024 | 12.272 | 0.08 | 0.65% | 12.0766 | 12.3091 | 12.0766 | 2,062 |
| Jul 11 2024 | 12.1925 | 0.01 | 0.07% | 12.2581 | 12.7569 | 12.0431 | 1,268 |
| Jul 10 2024 | 12.1841 | 0.05 | 0.40% | 12.6679 | 12.6679 | 12.1841 | 1,638 |
| Jul 09 2024 | 12.1351 | 0.07 | 0.55% | 12.1621 | 12.2481 | 12.0017 | 4,272 |
| Jul 08 2024 | 12.0689 | 0.17 | 1.43% | 11.7424 | 12.1599 | 11.6542 | 3,642 |
| Jul 05 2024 | 11.8989 | -0.50 | -4.03% | 11.3587 | 11.8989 | 11.2257 | 10,383 |
| Jul 04 2024 | 12.3983 | -0.48 | -3.73% | 12.7025 | 12.7025 | 12.1701 | 6,153 |
| Jul 03 2024 | 12.8789 | -0.72 | -5.27% | 13.1525 | 13.4189 | 12.8789 | 1,201 |
| Jul 02 2024 | 13.5959 | -0.10 | -0.73% | 13.5211 | 13.5959 | 13.5011 | 877 |
| Jul 01 2024 | 13.6955 | 0.16 | 1.21% | 13.6489 | 13.6955 | 13.5289 | 1,372 |
| Jun 28 2024 | 13.5317 | 0.02 | 0.12% | 13.3355 | 13.5317 | 13.3281 | 6,497 |
| Jun 27 2024 | 13.5152 | 0.29 | 2.19% | 12.9551 | 13.5152 | 12.9551 | 91 |
| Jun 26 2024 | 13.2251 | -0.07 | -0.55% | 13.2269 | 13.2269 | 13.1659 | 187 |
| Jun 25 2024 | 13.2989 | 0.42 | 3.27% | 13.2686 | 13.2989 | 12.9977 | 4,167 |
| Jun 24 2024 | 12.8773 | -0.85 | -6.19% | 13.098 | 13.2708 | 12.5498 | 5,131 |
| Jun 21 2024 | 13.7271 | -0.02 | -0.18% | 13.669 | 13.7271 | 13.6211 | 1,694 |
| Jun 20 2024 | 13.7517 | 0.02 | 0.17% | 13.9424 | 14.0589 | 13.7517 | 2,923 |
| Jun 19 2024 | 13.7283 | 0.16 | 1.16% | 13.9361 | 13.9361 | 13.7283 | 533 |
| Jun 18 2024 | 13.5713 | -0.35 | -2.53% | 13.6911 | 13.7365 | 13.4111 | 4,662 |
| Jun 17 2024 | 13.9232 | 0.31 | 2.29% | 14.1234 | 14.1234 | 13.8401 | 3,201 |
| Jun 14 2024 | 13.6116 | -0.42 | -3.01% | 13.9684 | 14.1189 | 13.6116 | 3,644 |
| Jun 13 2024 | 14.034 | -0.42 | -2.87% | 14.1865 | 14.1865 | 13.8321 | 4,070 |
| Jun 12 2024 | 14.4492 | 0.48 | 3.41% | 13.9629 | 14.4869 | 13.9629 | 1,311 |
| Jun 11 2024 | 13.9731 | -0.84 | -5.64% | 14.2558 | 14.2558 | 13.8768 | 6,859 |
| Jun 10 2024 | 14.8083 | -0.30 | -2.00% | 14.66 | 14.8083 | 14.6111 | 2,944 |
| Jun 07 2024 | 15.1111 | 0.21 | 1.38% | 15.1449 | 15.1449 | 14.98 | 1,938 |
| Jun 06 2024 | 14.9055 | -0.21 | -1.36% | 15.0191 | 15.1143 | 14.9055 | 1,283 |
| Jun 05 2024 | 15.1108 | 0.10 | 0.65% | 15.1059 | 15.1108 | 14.9721 | 2,901 |
| Jun 04 2024 | 15.0139 | 0.33 | 2.22% | 14.4547 | 15.0139 | 14.4547 | 738 |
| Jun 03 2024 | 14.6873 | 0.20 | 1.41% | 14.6436 | 14.8999 | 14.6436 | 2,641 |
| May 31 2024 | 14.4826 | -0.26 | -1.76% | 14.5821 | 14.7777 | 14.4826 | 656 |
| May 30 2024 | 14.742 | 0.12 | 0.85% | 14.5919 | 14.742 | 14.4579 | 1,473 |
| May 29 2024 | 14.6175 | -0.06 | -0.40% | 14.9469 | 14.9469 | 14.5117 | 761 |
| May 28 2024 | 14.6762 | -0.30 | -2.03% | 14.8228 | 14.9079 | 14.6762 | 2,062 |
| May 27 2024 | 14.9803 | 0.47 | 3.24% | 14.5873 | 14.9803 | 14.5873 | 2,339 |
| May 24 2024 | 14.5102 | -0.07 | -0.51% | 14.6502 | 14.7366 | 14.3711 | 6,973 |
| May 23 2024 | 14.5842 | -0.26 | -1.75% | 14.9439 | 15.0919 | 14.53 | 3,091 |
| May 22 2024 | 14.8442 | 0.01 | 0.10% | 15.0079 | 15.1938 | 14.8341 | 6,137 |
| May 21 2024 | 14.83 | 1.33 | 9.84% | 14.6849 | 15.1051 | 14.6849 | 6,692 |
| May 20 2024 | 13.5011 | -0.06 | -0.43% | 13.4966 | 13.5011 | 13.4561 | 103 |
| May 17 2024 | 13.5599 | 0.53 | 4.08% | 13.0168 | 13.5599 | 13.0168 | 2,494 |
| May 16 2024 | 13.0279 | 0.03 | 0.21% | 13.1839 | 13.1839 | 13.0231 | 228 |
| May 15 2024 | 13.00 | 0.50 | 3.99% | 12.6373 | 13.00 | 12.4713 | 4,617 |
| May 14 2024 | 12.5008 | -0.21 | -1.65% | 12.6009 | 12.6504 | 12.4891 | 672 |
| May 13 2024 | 12.711 | -0.11 | -0.90% | 12.3987 | 12.8246 | 12.3987 | 1,152 |
| May 10 2024 | 12.8259 | 0.22 | 1.72% | 13.0011 | 13.0011 | 12.8259 | 2,272 |
| May 09 2024 | 12.6089 | -0.26 | -2.02% | 12.60 | 12.6089 | 12.60 | 1,500 |
| May 08 2024 | 12.8695 | -0.24 | -1.86% | 12.82 | 12.8695 | 12.7636 | 824 |
| May 07 2024 | 13.1131 | -0.13 | -1.01% | 13.2811 | 13.2811 | 12.9497 | 3,700 |
| May 06 2024 | 13.2465 | 0.26 | 2.02% | 13.4652 | 13.5947 | 13.2465 | 809 |
| May 03 2024 | 12.9844 | 0.31 | 2.46% | 12.5197 | 13.0934 | 12.4182 | 989 |
| May 02 2024 | 12.6723 | 0.43 | 3.49% | 12.0754 | 12.6723 | 12.0754 | 4,980 |
| Apr 30 2024 | 12.2447 | -0.97 | -7.35% | 13.1099 | 13.1099 | 12.2447 | 3,491 |
| Apr 29 2024 | 13.2165 | 0.08 | 0.63% | 13.05 | 13.2165 | 12.9611 | 2,894 |
