Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XFFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 182.00 | -0.20 | -0.11% | 182.00 | 182.00 | 182.00 | 275 |
| Jul 24 2024 | 182.199 | 0.55 | 0.31% | 182.2025 | 182.2025 | 181.0165 | 1,226 |
| Jul 23 2024 | 181.6441 | -0.10 | -0.06% | 181.1769 | 181.7269 | 181.1769 | 2,891 |
| Jul 22 2024 | 181.746 | 0.13 | 0.07% | 181.6186 | 181.746 | 181.0399 | 2,595 |
| Jul 19 2024 | 181.6186 | 0.36 | 0.20% | 180.9631 | 181.6186 | 180.9631 | 3,843 |
| Jul 18 2024 | 181.2629 | 1.69 | 0.94% | 180.2159 | 181.2629 | 180.0831 | 431 |
| Jul 17 2024 | 179.5687 | -0.81 | -0.45% | 180.5849 | 180.7453 | 179.5687 | 867 |
| Jul 16 2024 | 180.3791 | -0.04 | -0.02% | 181.0397 | 181.0599 | 180.3791 | 294 |
| Jul 15 2024 | 180.4211 | 0.54 | 0.30% | 181.0623 | 181.0623 | 179.8837 | 887 |
| Jul 12 2024 | 179.8837 | -1.81 | -1.00% | 181.2098 | 181.2098 | 179.8837 | 1,078 |
| Jul 11 2024 | 181.6979 | -0.66 | -0.36% | 182.3534 | 182.3534 | 180.9041 | 544 |
| Jul 10 2024 | 182.3534 | -0.26 | -0.14% | 181.9059 | 182.3534 | 181.7031 | 2,002 |
| Jul 09 2024 | 182.6113 | 1.01 | 0.56% | 181.7309 | 182.6113 | 181.7161 | 693 |
| Jul 08 2024 | 181.5979 | -0.09 | -0.05% | 181.6389 | 182.2318 | 181.4791 | 551 |
| Jul 05 2024 | 181.6899 | -0.76 | -0.42% | 181.2587 | 182.4463 | 181.2587 | 354 |
| Jul 04 2024 | 182.4508 | -0.11 | -0.06% | 182.1139 | 182.4508 | 181.8321 | 1,404 |
| Jul 03 2024 | 182.559 | -0.49 | -0.27% | 182.6681 | 182.6681 | 181.7469 | 396 |
| Jul 02 2024 | 183.0491 | 0.41 | 0.23% | 183.0491 | 183.0491 | 183.0491 | 19 |
| Jul 01 2024 | 182.6347 | -1.06 | -0.58% | 183.9366 | 183.9366 | 182.54 | 1,593 |
| Jun 28 2024 | 183.6959 | 0.24 | 0.13% | 183.5639 | 183.6959 | 183.5639 | 1,497 |
| Jun 27 2024 | 183.4579 | -0.94 | -0.51% | 183.1984 | 183.7499 | 183.1948 | 1,294 |
| Jun 26 2024 | 184.3986 | 0.44 | 0.24% | 183.9562 | 184.3986 | 183.1984 | 1,438 |
| Jun 25 2024 | 183.9562 | 1.12 | 0.61% | 182.3766 | 183.9562 | 182.3766 | 605 |
| Jun 24 2024 | 182.8341 | -0.85 | -0.46% | 184.30 | 184.3112 | 182.7781 | 994 |
| Jun 21 2024 | 183.6838 | 0.73 | 0.40% | 183.4189 | 183.6838 | 183.4189 | 687 |
| Jun 20 2024 | 182.9559 | 0.45 | 0.25% | 182.8249 | 183.14 | 182.7711 | 687 |
| Jun 19 2024 | 182.5031 | 0.07 | 0.04% | 182.1224 | 182.7009 | 182.1224 | 313 |
| Jun 18 2024 | 182.4349 | -1.07 | -0.59% | 182.9199 | 183.0409 | 182.4349 | 80 |
| Jun 17 2024 | 183.5088 | 0.08 | 0.05% | 183.3719 | 183.5088 | 183.0041 | 513 |
| Jun 14 2024 | 183.4249 | 0.69 | 0.38% | 181.5259 | 183.6621 | 181.5259 | 1,451 |
| Jun 13 2024 | 182.7352 | 1.94 | 1.07% | 181.27 | 182.7352 | 181.2699 | 1,910 |
| Jun 12 2024 | 180.7997 | -2.11 | -1.15% | 182.2709 | 182.2709 | 180.7997 | 2,135 |
| Jun 11 2024 | 182.9099 | 0.00 | 0.00% | 182.0539 | 182.9099 | 182.0107 | 2,476 |
| Jun 10 2024 | 182.9093 | 1.81 | 1.00% | 182.1241 | 182.9093 | 181.7021 | 1,948 |
| Jun 07 2024 | 181.1039 | 1.83 | 1.02% | 180.4658 | 181.1039 | 179.70 | 161 |
| Jun 06 2024 | 179.2713 | -0.78 | -0.43% | 180.0769 | 180.0769 | 179.2713 | 408 |
| Jun 05 2024 | 180.0475 | 0.02 | 0.01% | 180.1469 | 180.1469 | 180.0475 | 34 |
| Jun 04 2024 | 180.0303 | -0.31 | -0.17% | 179.1645 | 180.1799 | 179.1645 | 793 |
| Jun 03 2024 | 180.3383 | -0.44 | -0.24% | 179.8001 | 180.9941 | 179.80 | 1,353 |
| May 31 2024 | 180.7739 | 0.99 | 0.55% | 180.7959 | 180.8309 | 180.6905 | 10 |
| May 30 2024 | 179.7872 | -0.50 | -0.28% | 181.1669 | 181.1669 | 179.7872 | 137 |
| May 29 2024 | 180.2912 | -0.06 | -0.03% | 180.351 | 181.4724 | 180.1081 | 560 |
| May 28 2024 | 180.351 | 0.85 | 0.47% | 180.6653 | 180.6653 | 179.5001 | 973 |
| May 27 2024 | 179.5001 | 0.01 | 0.01% | 179.5001 | 180.6653 | 179.5001 | 548 |
| May 24 2024 | 179.4895 | -0.66 | -0.37% | 181.3434 | 181.3525 | 179.4895 | 369 |
| May 23 2024 | 180.1539 | -0.67 | -0.37% | 179.651 | 181.1179 | 179.651 | 181 |
| May 22 2024 | 180.828 | 0.29 | 0.16% | 180.5375 | 180.828 | 179.3623 | 903 |
| May 21 2024 | 180.5375 | 0.17 | 0.10% | 180.364 | 180.5375 | 179.3501 | 452 |
| May 20 2024 | 180.364 | 1.34 | 0.75% | 180.2197 | 180.364 | 179.6663 | 143 |
| May 17 2024 | 179.0268 | -1.17 | -0.65% | 180.0904 | 180.2197 | 179.0268 | 539 |
| May 16 2024 | 180.1959 | 0.21 | 0.12% | 179.50 | 180.1959 | 178.8121 | 527 |
| May 15 2024 | 179.984 | -0.99 | -0.55% | 180.2711 | 180.3254 | 178.7521 | 2,724 |
| May 14 2024 | 180.9723 | -0.45 | -0.25% | 180.2458 | 180.979 | 180.2458 | 516 |
| May 13 2024 | 181.4268 | -0.28 | -0.15% | 180.5222 | 181.4268 | 180.5222 | 368 |
| May 10 2024 | 181.7049 | 0.13 | 0.07% | 181.5804 | 181.7049 | 180.3787 | 2,090 |
| May 09 2024 | 181.5784 | 0.75 | 0.42% | 181.5371 | 181.5784 | 181.5371 | 3 |
| May 08 2024 | 180.8261 | 0.52 | 0.29% | 181.4578 | 182.0308 | 180.8261 | 7,139 |
| May 07 2024 | 180.3052 | -1.16 | -0.64% | 181.1411 | 181.5065 | 180.3052 | 792 |
| May 06 2024 | 181.4694 | 1.18 | 0.66% | 181.4883 | 181.4883 | 180.9207 | 539 |
| May 03 2024 | 180.2872 | -2.42 | -1.32% | 181.5146 | 181.5146 | 180.2872 | 191 |
| May 02 2024 | 182.7038 | 1.15 | 0.63% | 182.7432 | 182.7432 | 181.5146 | 315 |
| Apr 30 2024 | 181.5536 | -0.72 | -0.39% | 181.0858 | 182.7432 | 181.0858 | 120 |
| Apr 29 2024 | 182.2722 | -0.02 | -0.01% | 182.6739 | 182.6739 | 181.4836 | 433 |
