Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 1.33 | 0.03 | 2.31% | 1.31 | 1.33 | 1.31 | 8,450 |
| Dec 10 2024 | 1.30 | 0.03 | 2.36% | 1.32 | 1.32 | 1.30 | 9,800 |
| Dec 09 2024 | 1.27 | -0.01 | -0.78% | 1.30 | 1.32 | 1.27 | 5,128 |
| Dec 06 2024 | 1.28 | -0.02 | -1.54% | 1.28 | 1.28 | 1.28 | 13 |
| Dec 05 2024 | 1.30 | -0.02 | -1.52% | 1.31 | 1.31 | 1.30 | 1,080 |
| Dec 04 2024 | 1.32 | 0.02 | 1.54% | 1.32 | 1.32 | 1.32 | 2,530 |
| Dec 03 2024 | 1.30 | 0.03 | 2.36% | 1.25 | 1.30 | 1.25 | 1,940 |
| Dec 02 2024 | 1.27 | 0.00 | 0.00% | 1.25 | 1.29 | 1.24 | 17,257 |
| Nov 29 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 700 |
| Nov 28 2024 | 1.27 | -0.18 | -12.41% | 1.37 | 1.37 | 1.27 | 12,508 |
| Nov 27 2024 | 1.45 | 0.06 | 4.32% | 1.42 | 1.45 | 1.42 | 6,700 |
| Nov 26 2024 | 1.39 | -0.04 | -2.80% | 1.39 | 1.39 | 1.34 | 17,462 |
| Nov 25 2024 | 1.43 | 0.02 | 1.42% | 1.41 | 1.46 | 1.41 | 16,234 |
| Nov 22 2024 | 1.41 | 0.07 | 5.22% | 1.39 | 1.41 | 1.39 | 3,195 |
| Nov 21 2024 | 1.34 | 0.14 | 11.67% | 1.28 | 1.34 | 1.27 | 13,436 |
| Nov 20 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Nov 19 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 420 |
| Nov 18 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 3,000 |
| Nov 15 2024 | 1.20 | 0.04 | 3.45% | 1.19 | 1.22 | 1.19 | 11,449 |
| Nov 14 2024 | 1.16 | 0.02 | 1.75% | 1.18 | 1.18 | 1.16 | 8,200 |
| Nov 13 2024 | 1.14 | -0.04 | -3.39% | 1.18 | 1.18 | 1.14 | 30,450 |
| Nov 12 2024 | 1.18 | -0.03 | -2.48% | 1.19 | 1.19 | 1.17 | 8,326 |
| Nov 11 2024 | 1.21 | 0.01 | 0.83% | 1.22 | 1.22 | 1.21 | 4,500 |
| Nov 08 2024 | 1.20 | -0.04 | -3.23% | 1.22 | 1.22 | 1.20 | 5,755 |
| Nov 07 2024 | 1.24 | -0.01 | -0.80% | 1.27 | 1.27 | 1.23 | 5,100 |
| Nov 06 2024 | 1.25 | 0.03 | 2.46% | 1.23 | 1.25 | 1.23 | 12,605 |
| Nov 05 2024 | 1.22 | 0.03 | 2.52% | 1.23 | 1.24 | 1.22 | 7,552 |
| Nov 04 2024 | 1.19 | -0.01 | -0.83% | 1.18 | 1.19 | 1.18 | 8,001 |
| Nov 01 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.23 | 1.17 | 14,729 |
| Oct 31 2024 | 1.23 | -0.02 | -1.60% | 1.23 | 1.23 | 1.22 | 2,189 |
| Oct 30 2024 | 1.25 | 0.02 | 1.63% | 1.25 | 1.25 | 1.23 | 27,628 |
| Oct 29 2024 | 1.23 | -0.01 | -0.81% | 1.25 | 1.25 | 1.23 | 6,640 |
| Oct 28 2024 | 1.24 | -0.04 | -3.13% | 1.27 | 1.27 | 1.24 | 6,500 |
| Oct 25 2024 | 1.28 | 0.00 | 0.00% | 1.27 | 1.28 | 1.27 | 15,000 |
| Oct 24 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| Oct 23 2024 | 1.28 | 0.01 | 0.79% | 1.27 | 1.30 | 1.27 | 6,535 |
| Oct 22 2024 | 1.27 | 0.01 | 0.79% | 1.27 | 1.27 | 1.27 | 2,000 |
| Oct 21 2024 | 1.26 | 0.07 | 5.88% | 1.26 | 1.27 | 1.26 | 24,020 |
| Oct 18 2024 | 1.19 | -0.01 | -0.83% | 1.23 | 1.25 | 1.19 | 17,400 |
| Oct 17 2024 | 1.20 | -0.02 | -1.64% | 1.23 | 1.23 | 1.20 | 10,598 |
| Oct 16 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.21 | 3,459 |
| Oct 15 2024 | 1.22 | -0.04 | -3.17% | 1.22 | 1.23 | 1.20 | 10,183 |
| Oct 14 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.25 | 7,897 |
| Oct 11 2024 | 1.26 | -0.02 | -1.56% | 1.27 | 1.27 | 1.24 | 8,277 |
| Oct 10 2024 | 1.28 | 0.00 | 0.00% | 1.27 | 1.31 | 1.25 | 20,431 |
| Oct 09 2024 | 1.28 | -0.01 | -0.78% | 1.25 | 1.28 | 1.25 | 21,284 |
| Oct 08 2024 | 1.29 | -0.11 | -7.86% | 1.38 | 1.38 | 1.27 | 10,399 |
| Oct 07 2024 | 1.40 | -0.01 | -0.71% | 1.42 | 1.42 | 1.39 | 11,018 |
| Oct 04 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.41 | 1.40 | 3,521 |
| Oct 03 2024 | 1.40 | 0.00 | 0.00% | 1.37 | 1.40 | 1.37 | 7,886 |
| Oct 02 2024 | 1.40 | 0.11 | 8.53% | 1.30 | 1.40 | 1.30 | 4,301 |
| Oct 01 2024 | 1.29 | -0.04 | -3.01% | 1.32 | 1.33 | 1.28 | 13,093 |
| Sep 30 2024 | 1.33 | 0.05 | 3.91% | 1.30 | 1.33 | 1.28 | 5,779 |
| Sep 27 2024 | 1.28 | 0.03 | 2.40% | 1.25 | 1.31 | 1.25 | 3,292 |
| Sep 26 2024 | 1.25 | -0.07 | -5.30% | 1.33 | 1.33 | 1.25 | 2,540 |
| Sep 25 2024 | 1.32 | 0.05 | 3.94% | 1.27 | 1.32 | 1.27 | 4,970 |
| Sep 24 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.28 | 1.27 | 7,532 |
| Sep 23 2024 | 1.28 | 0.01 | 0.79% | 1.28 | 1.28 | 1.26 | 13,780 |
| Sep 20 2024 | 1.27 | 0.02 | 1.60% | 1.28 | 1.29 | 1.27 | 6,055 |
| Sep 19 2024 | 1.25 | 0.01 | 0.81% | 1.25 | 1.25 | 1.25 | 1,000 |
| Sep 18 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.25 | 1.24 | 2,024 |
| Sep 17 2024 | 1.25 | 0.01 | 0.81% | 1.25 | 1.25 | 1.25 | 500 |
| Sep 16 2024 | 1.24 | 0.00 | 0.00% | 1.29 | 1.29 | 1.23 | 5,203 |
| Sep 13 2024 | 1.24 | -0.02 | -1.59% | 1.24 | 1.25 | 1.22 | 8,411 |
