Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EXX1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 14.068 | -0.01 | -0.09% | 13.984 | 14.068 | 13.94 | 1,275 |
| Jul 25 2024 | 14.08 | -0.06 | -0.45% | 14.04 | 14.08 | 13.766 | 1,678 |
| Jul 24 2024 | 14.144 | -0.01 | -0.08% | 14.244 | 14.244 | 14.006 | 6,556 |
| Jul 23 2024 | 14.156 | -0.01 | -0.10% | 14.198 | 14.218 | 14.12 | 401 |
| Jul 22 2024 | 14.17 | 0.25 | 1.78% | 13.946 | 14.22 | 13.946 | 2,057 |
| Jul 19 2024 | 13.922 | -0.03 | -0.23% | 13.836 | 13.922 | 13.83 | 2,434 |
| Jul 18 2024 | 13.954 | 0.09 | 0.63% | 13.912 | 14.002 | 13.912 | 5,747 |
| Jul 17 2024 | 13.866 | 0.01 | 0.09% | 13.806 | 13.876 | 13.748 | 4,625 |
| Jul 16 2024 | 13.854 | -0.56 | -3.86% | 13.67 | 13.854 | 13.64 | 1,996 |
| Jul 15 2024 | 14.41 | 0.03 | 0.24% | 14.32 | 14.41 | 14.282 | 2,097 |
| Jul 12 2024 | 14.376 | 0.06 | 0.42% | 14.414 | 14.414 | 14.35 | 3,712 |
| Jul 11 2024 | 14.316 | -0.04 | -0.25% | 14.37 | 14.406 | 14.31 | 789 |
| Jul 10 2024 | 14.352 | 0.12 | 0.84% | 14.288 | 14.352 | 14.288 | 282 |
| Jul 09 2024 | 14.232 | -0.11 | -0.78% | 14.24 | 14.284 | 14.232 | 5,076 |
| Jul 08 2024 | 14.344 | -0.06 | -0.40% | 14.386 | 14.532 | 14.284 | 54,622 |
| Jul 05 2024 | 14.402 | -0.01 | -0.04% | 14.466 | 14.466 | 14.282 | 5,400 |
| Jul 04 2024 | 14.408 | 0.08 | 0.59% | 14.334 | 14.462 | 14.334 | 4,694 |
| Jul 03 2024 | 14.324 | 0.35 | 2.50% | 14.17 | 14.324 | 14.17 | 10,192 |
| Jul 02 2024 | 13.974 | -0.21 | -1.49% | 14.202 | 14.202 | 13.974 | 3,180 |
| Jul 01 2024 | 14.186 | 0.43 | 3.16% | 14.20 | 14.248 | 14.098 | 8,227 |
| Jun 28 2024 | 13.752 | 0.00 | 0.01% | 13.842 | 13.862 | 13.752 | 5,750 |
| Jun 27 2024 | 13.75 | -0.12 | -0.88% | 13.784 | 13.838 | 13.75 | 2,040 |
| Jun 26 2024 | 13.872 | 0.01 | 0.10% | 13.92 | 13.92 | 13.788 | 1,521 |
| Jun 25 2024 | 13.858 | -0.15 | -1.08% | 14.034 | 14.034 | 13.858 | 1,411 |
| Jun 24 2024 | 14.01 | 0.38 | 2.77% | 13.656 | 14.01 | 13.656 | 2,818 |
| Jun 21 2024 | 13.632 | -0.35 | -2.53% | 13.766 | 13.766 | 13.632 | 1,265 |
| Jun 20 2024 | 13.986 | 0.13 | 0.91% | 13.792 | 13.986 | 13.792 | 5,554 |
| Jun 19 2024 | 13.86 | 0.04 | 0.29% | 13.808 | 13.86 | 13.808 | 458 |
| Jun 18 2024 | 13.82 | 0.09 | 0.66% | 13.742 | 13.836 | 13.738 | 5,815 |
| Jun 17 2024 | 13.73 | 0.25 | 1.84% | 13.536 | 13.73 | 13.448 | 8,428 |
| Jun 14 2024 | 13.482 | -0.30 | -2.16% | 13.76 | 13.76 | 13.27 | 41,540 |
| Jun 13 2024 | 13.78 | -0.39 | -2.72% | 14.184 | 14.184 | 13.734 | 13,009 |
| Jun 12 2024 | 14.166 | 0.12 | 0.87% | 14.126 | 14.228 | 14.126 | 4,715 |
| Jun 11 2024 | 14.044 | -0.42 | -2.90% | 14.40 | 14.40 | 13.998 | 20,721 |
| Jun 10 2024 | 14.464 | -0.25 | -1.73% | 14.478 | 14.478 | 14.368 | 8,336 |
| Jun 07 2024 | 14.718 | 0.23 | 1.57% | 14.68 | 14.718 | 14.564 | 2,052 |
| Jun 06 2024 | 14.49 | 0.03 | 0.24% | 14.374 | 14.49 | 14.374 | 1,715 |
| Jun 05 2024 | 14.456 | -0.01 | -0.07% | 14.396 | 14.514 | 14.39 | 4,164 |
| Jun 04 2024 | 14.466 | -0.33 | -2.26% | 14.70 | 14.70 | 14.382 | 8,904 |
| Jun 03 2024 | 14.80 | 0.04 | 0.24% | 14.978 | 14.978 | 14.784 | 5,785 |
| May 31 2024 | 14.764 | 0.03 | 0.22% | 14.788 | 14.828 | 14.764 | 29,218 |
| May 30 2024 | 14.732 | 0.19 | 1.33% | 14.524 | 14.744 | 14.52 | 1,266 |
| May 29 2024 | 14.538 | -0.26 | -1.74% | 14.76 | 14.76 | 14.498 | 1,230 |
| May 28 2024 | 14.796 | 0.12 | 0.79% | 14.742 | 14.802 | 14.71 | 7,076 |
| May 27 2024 | 14.68 | 0.02 | 0.12% | 14.728 | 14.728 | 14.66 | 1,727 |
| May 24 2024 | 14.662 | 0.07 | 0.47% | 14.558 | 14.712 | 14.558 | 730 |
| May 23 2024 | 14.594 | -0.13 | -0.86% | 14.78 | 14.78 | 14.594 | 1,510 |
| May 22 2024 | 14.72 | -0.13 | -0.88% | 14.82 | 14.82 | 14.72 | 2,731 |
| May 21 2024 | 14.85 | -0.01 | -0.07% | 14.792 | 14.85 | 14.688 | 5,129 |
| May 20 2024 | 14.86 | 0.00 | -0.03% | 14.91 | 14.91 | 14.814 | 2,538 |
| May 17 2024 | 14.864 | 0.25 | 1.68% | 14.726 | 14.874 | 14.726 | 1,215 |
| May 16 2024 | 14.618 | -0.09 | -0.60% | 14.742 | 14.742 | 14.618 | 37,975 |
| May 15 2024 | 14.706 | 0.04 | 0.27% | 14.706 | 14.752 | 14.63 | 3,989 |
| May 14 2024 | 14.666 | 0.17 | 1.20% | 14.486 | 14.672 | 14.486 | 5,480 |
| May 13 2024 | 14.492 | 0.07 | 0.50% | 14.44 | 14.508 | 14.43 | 9,437 |
| May 10 2024 | 14.42 | 0.04 | 0.28% | 14.368 | 14.466 | 14.368 | 1,977 |
| May 09 2024 | 14.38 | -0.09 | -0.65% | 14.352 | 14.38 | 14.298 | 21,669 |
| May 08 2024 | 14.474 | 0.07 | 0.47% | 14.482 | 14.482 | 14.336 | 9,746 |
| May 07 2024 | 14.406 | 0.27 | 1.92% | 14.192 | 14.408 | 14.192 | 4,817 |
| May 06 2024 | 14.134 | 0.13 | 0.93% | 13.976 | 14.134 | 13.976 | 1,559 |
| May 03 2024 | 14.004 | -0.10 | -0.74% | 14.21 | 14.24 | 13.93 | 2,923 |
| May 02 2024 | 14.108 | 0.09 | 0.67% | 13.984 | 14.14 | 13.984 | 45,502 |
| Apr 30 2024 | 14.014 | -0.12 | -0.86% | 14.178 | 14.178 | 14.014 | 3,300 |
| Apr 29 2024 | 14.136 | -0.11 | -0.74% | 14.368 | 14.368 | 14.136 | 1,597 |
