Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 4.4154 | 0.40 | 9.99% | 4.4154 | 4.4154 | 4.4154 | 80 |
| Jul 15 2024 | 4.0143 | 0.00 | 0.00% | 4.0143 | 4.0143 | 4.0143 | 0 |
| Jul 12 2024 | 4.0143 | 0.12 | 3.17% | 3.9996 | 4.0211 | 3.9996 | 1,178 |
| Jul 11 2024 | 3.8911 | 0.03 | 0.73% | 3.8911 | 3.8911 | 3.8911 | 1,786 |
| Jul 10 2024 | 3.8628 | 0.04 | 1.03% | 3.8628 | 3.8628 | 3.8628 | 97 |
| Jul 09 2024 | 3.8233 | 0.00 | 0.00% | 3.8233 | 3.8233 | 3.8233 | 0 |
| Jul 08 2024 | 3.8233 | 0.34 | 9.63% | 3.8233 | 3.8233 | 3.8233 | 30 |
| Jul 05 2024 | 3.4875 | -0.53 | -13.09% | 3.4265 | 3.4875 | 3.4265 | 129 |
| Jul 04 2024 | 4.0126 | 0.00 | 0.00% | 4.0126 | 4.0126 | 4.0126 | 0 |
| Jul 03 2024 | 4.0126 | -0.12 | -2.87% | 4.0126 | 4.0126 | 4.0126 | 200 |
| Jul 02 2024 | 4.131 | 0.03 | 0.67% | 4.131 | 4.131 | 4.131 | 45 |
| Jul 01 2024 | 4.1037 | 0.00 | 0.00% | 4.1037 | 4.1037 | 4.1037 | 0 |
| Jun 28 2024 | 4.1037 | -0.03 | -0.76% | 4.1037 | 4.1037 | 4.1037 | 1,934 |
| Jun 27 2024 | 4.1353 | 0.00 | 0.00% | 4.1353 | 4.1353 | 4.1353 | 0 |
| Jun 26 2024 | 4.1353 | 0.00 | 0.00% | 4.1353 | 4.1353 | 4.1353 | 0 |
| Jun 25 2024 | 4.1353 | 0.27 | 7.10% | 4.1353 | 4.1353 | 4.1353 | 35 |
| Jun 24 2024 | 3.8613 | -0.11 | -2.78% | 3.9144 | 3.9144 | 3.8613 | 26 |
| Jun 21 2024 | 3.9719 | 0.00 | 0.00% | 3.9719 | 3.9719 | 3.9719 | 0 |
| Jun 20 2024 | 3.9719 | 0.00 | 0.00% | 3.9719 | 3.9719 | 3.9719 | 0 |
| Jun 19 2024 | 3.9719 | 0.00 | 0.00% | 3.9719 | 3.9719 | 3.9719 | 0 |
| Jun 18 2024 | 3.9719 | -0.42 | -9.60% | 4.1167 | 4.1167 | 3.9719 | 6,000 |
| Jun 17 2024 | 4.3939 | 0.04 | 0.87% | 4.3939 | 4.3939 | 4.3939 | 20 |
| Jun 14 2024 | 4.356 | 0.00 | 0.00% | 4.356 | 4.356 | 4.356 | 0 |
| Jun 13 2024 | 4.356 | -0.29 | -6.16% | 4.356 | 4.356 | 4.356 | 60 |
| Jun 12 2024 | 4.6421 | 0.00 | 0.00% | 4.6421 | 4.6421 | 4.6421 | 0 |
| Jun 11 2024 | 4.6421 | 0.00 | 0.00% | 4.6421 | 4.6421 | 4.6421 | 0 |
| Jun 10 2024 | 4.6421 | 0.00 | 0.00% | 4.6421 | 4.6421 | 4.6421 | 0 |
| Jun 07 2024 | 4.6421 | 0.00 | 0.00% | 4.6421 | 4.6421 | 4.6421 | 0 |
| Jun 06 2024 | 4.6421 | -0.06 | -1.23% | 4.6421 | 4.6421 | 4.6421 | 8 |
| Jun 05 2024 | 4.70 | 0.13 | 2.79% | 4.70 | 4.70 | 4.70 | 1,000 |
| Jun 04 2024 | 4.5724 | -0.15 | -3.21% | 4.5724 | 4.5724 | 4.5724 | 101 |
| Jun 03 2024 | 4.7239 | 0.04 | 0.82% | 4.7239 | 4.7239 | 4.7239 | 20 |
| May 31 2024 | 4.6857 | 0.00 | 0.00% | 4.6857 | 4.6857 | 4.6857 | 0 |
| May 30 2024 | 4.6857 | -0.07 | -1.54% | 4.6857 | 4.6857 | 4.6857 | 196 |
| May 29 2024 | 4.759 | 0.02 | 0.50% | 4.759 | 4.759 | 4.759 | 100 |
| May 28 2024 | 4.7354 | 0.00 | 0.00% | 4.7354 | 4.7354 | 4.7354 | 0 |
| May 27 2024 | 4.7354 | -0.07 | -1.49% | 4.7354 | 4.7354 | 4.7354 | 566 |
| May 24 2024 | 4.8071 | -0.10 | -2.10% | 4.8071 | 4.8071 | 4.8071 | 40 |
| May 23 2024 | 4.91 | 0.00 | 0.00% | 4.91 | 4.91 | 4.91 | 0 |
| May 22 2024 | 4.91 | -0.04 | -0.83% | 4.9237 | 4.9237 | 4.91 | 950 |
| May 21 2024 | 4.9509 | 0.26 | 5.55% | 4.9509 | 4.9509 | 4.9509 | 60 |
| May 20 2024 | 4.6907 | 0.03 | 0.63% | 4.6907 | 4.6907 | 4.6907 | 70 |
| May 17 2024 | 4.6613 | 0.00 | 0.00% | 4.6613 | 4.6613 | 4.6613 | 0 |
| May 16 2024 | 4.6613 | 0.07 | 1.54% | 4.6881 | 4.6881 | 4.6613 | 37 |
| May 15 2024 | 4.5905 | 0.02 | 0.35% | 4.5242 | 4.5905 | 4.5242 | 141 |
| May 14 2024 | 4.5745 | -0.11 | -2.26% | 4.5889 | 4.5889 | 4.5745 | 79 |
| May 13 2024 | 4.6803 | -0.14 | -2.85% | 4.4942 | 4.6803 | 4.4942 | 96 |
| May 10 2024 | 4.8175 | 0.05 | 0.99% | 4.8175 | 4.8175 | 4.8175 | 12 |
| May 09 2024 | 4.7703 | 0.00 | 0.00% | 4.7703 | 4.7703 | 4.7703 | 0 |
| May 08 2024 | 4.7703 | -0.16 | -3.26% | 4.7703 | 4.7703 | 4.7703 | 20 |
| May 07 2024 | 4.9308 | 0.00 | 0.00% | 4.9308 | 4.9308 | 4.9308 | 0 |
| May 06 2024 | 4.9308 | 0.04 | 0.89% | 4.9308 | 4.9308 | 4.9308 | 1 |
| May 03 2024 | 4.8874 | -0.03 | -0.59% | 4.8874 | 4.8874 | 4.8874 | 15 |
| May 02 2024 | 4.9166 | -0.01 | -0.27% | 4.9122 | 4.9166 | 4.9122 | 148 |
| Apr 30 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0 |
| Apr 29 2024 | 4.93 | -0.13 | -2.54% | 4.9774 | 4.9803 | 4.93 | 455 |
| Apr 26 2024 | 5.0583 | 0.00 | 0.00% | 5.0583 | 5.0583 | 5.0583 | 0 |
| Apr 25 2024 | 5.0583 | 0.00 | 0.00% | 5.0583 | 5.0583 | 5.0583 | 0 |
| Apr 24 2024 | 5.0583 | 0.00 | 0.00% | 5.0583 | 5.0583 | 5.0583 | 0 |
| Apr 23 2024 | 5.0583 | 0.00 | 0.00% | 5.0583 | 5.0583 | 5.0583 | 0 |
| Apr 22 2024 | 5.0583 | 0.00 | 0.00% | 5.0583 | 5.0583 | 5.0583 | 0 |
| Apr 19 2024 | 5.0583 | 0.08 | 1.65% | 5.1144 | 5.1144 | 5.0134 | 1,731 |
| Apr 18 2024 | 4.976 | 0.00 | 0.00% | 4.976 | 4.976 | 4.976 | 0 |
