Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XMEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 48.9208 | 0.23 | 0.47% | 48.6307 | 49.044 | 48.6307 | 863 |
| Jul 15 2024 | 48.6922 | -0.69 | -1.39% | 48.9584 | 49.0529 | 48.6752 | 5,007 |
| Jul 12 2024 | 49.3805 | 0.28 | 0.57% | 48.9619 | 49.3805 | 48.9619 | 385 |
| Jul 11 2024 | 49.1003 | -0.02 | -0.03% | 49.3041 | 49.3739 | 49.1003 | 2,894 |
| Jul 10 2024 | 49.1169 | 0.30 | 0.60% | 48.7168 | 49.1169 | 48.7168 | 908 |
| Jul 09 2024 | 48.8217 | 0.24 | 0.49% | 48.7481 | 48.8609 | 48.7214 | 1,361 |
| Jul 08 2024 | 48.5814 | 0.13 | 0.26% | 48.565 | 48.7022 | 48.565 | 2,410 |
| Jul 05 2024 | 48.4545 | 0.10 | 0.20% | 48.5494 | 48.6559 | 48.3591 | 881 |
| Jul 04 2024 | 48.3582 | -0.04 | -0.07% | 48.6952 | 48.8401 | 48.3582 | 1,066 |
| Jul 03 2024 | 48.3935 | 0.56 | 1.16% | 47.9898 | 48.3935 | 47.9898 | 510 |
| Jul 02 2024 | 47.8365 | -0.08 | -0.17% | 47.8758 | 47.8758 | 47.7021 | 210 |
| Jul 01 2024 | 47.9173 | -0.26 | -0.55% | 47.8223 | 48.1278 | 47.8223 | 5,283 |
| Jun 28 2024 | 48.1821 | 0.19 | 0.40% | 48.056 | 48.3101 | 48.056 | 1,871 |
| Jun 27 2024 | 47.9907 | 0.14 | 0.29% | 48.00 | 48.00 | 47.8612 | 998 |
| Jun 26 2024 | 47.8521 | 0.07 | 0.15% | 48.0733 | 48.1956 | 47.8521 | 209 |
| Jun 25 2024 | 47.7781 | -0.16 | -0.33% | 47.8089 | 47.9603 | 47.7781 | 2,205 |
| Jun 24 2024 | 47.9346 | -0.35 | -0.72% | 47.9171 | 48.2023 | 47.9171 | 1,147 |
| Jun 21 2024 | 48.2828 | 0.18 | 0.38% | 48.4978 | 48.6162 | 48.1602 | 441 |
| Jun 20 2024 | 48.0979 | -0.25 | -0.52% | 48.6064 | 48.607 | 48.0979 | 1,186 |
| Jun 19 2024 | 48.3498 | 0.26 | 0.53% | 48.5651 | 48.5651 | 48.3261 | 643 |
| Jun 18 2024 | 48.0946 | 0.35 | 0.74% | 47.6845 | 48.10 | 47.6845 | 772 |
| Jun 17 2024 | 47.7406 | 0.27 | 0.58% | 47.6506 | 47.8614 | 47.5421 | 3,643 |
| Jun 14 2024 | 47.4676 | 0.24 | 0.51% | 47.7456 | 47.7456 | 47.4162 | 1,272 |
| Jun 13 2024 | 47.2254 | 0.23 | 0.48% | 46.9883 | 47.2714 | 46.9883 | 644 |
| Jun 12 2024 | 47.00 | 0.14 | 0.30% | 47.0759 | 47.3501 | 46.9901 | 614 |
| Jun 11 2024 | 46.8601 | -0.13 | -0.28% | 46.8023 | 46.9919 | 46.8023 | 529 |
| Jun 10 2024 | 46.993 | 0.16 | 0.34% | 46.9102 | 47.1252 | 46.7891 | 557 |
| Jun 07 2024 | 46.8349 | 0.21 | 0.45% | 46.64 | 46.8349 | 46.64 | 1,896 |
| Jun 06 2024 | 46.6261 | 0.25 | 0.54% | 46.5611 | 46.7371 | 46.5611 | 7,254 |
| Jun 05 2024 | 46.3754 | 0.70 | 1.53% | 46.0131 | 46.5032 | 45.9501 | 1,385 |
| Jun 04 2024 | 45.6779 | -0.65 | -1.40% | 45.4564 | 45.7029 | 45.4564 | 695 |
| Jun 03 2024 | 46.3267 | 0.70 | 1.53% | 46.5345 | 46.7658 | 46.2058 | 5,664 |
| May 31 2024 | 45.6307 | -0.84 | -1.81% | 45.9659 | 45.9659 | 45.6307 | 100 |
| May 30 2024 | 46.4729 | -0.30 | -0.65% | 46.2079 | 46.4729 | 46.1979 | 1,015 |
| May 29 2024 | 46.7749 | -0.57 | -1.21% | 46.783 | 47.1381 | 46.5761 | 1,387 |
| May 28 2024 | 47.3489 | -0.20 | -0.43% | 47.353 | 47.4229 | 47.1884 | 1,109 |
| May 27 2024 | 47.5519 | 0.37 | 0.79% | 47.4079 | 47.6924 | 47.4079 | 1,053 |
| May 24 2024 | 47.1811 | -0.26 | -0.55% | 47.3195 | 47.4171 | 47.1811 | 240 |
| May 23 2024 | 47.4416 | -0.20 | -0.42% | 47.7131 | 47.8209 | 47.4416 | 2,416 |
| May 22 2024 | 47.6435 | -0.13 | -0.26% | 47.966 | 47.966 | 47.6435 | 1,365 |
| May 21 2024 | 47.7694 | -0.29 | -0.60% | 47.955 | 47.955 | 47.5991 | 638 |
| May 20 2024 | 48.06 | 0.01 | 0.02% | 47.9578 | 48.06 | 47.8561 | 402 |
| May 17 2024 | 48.0511 | 0.16 | 0.33% | 47.7021 | 48.1649 | 47.7021 | 1,217 |
| May 16 2024 | 47.8929 | 0.24 | 0.51% | 47.6891 | 47.9356 | 47.6161 | 1,258 |
| May 15 2024 | 47.6483 | 0.24 | 0.51% | 47.614 | 47.6483 | 47.4531 | 3,460 |
| May 14 2024 | 47.4053 | 0.02 | 0.04% | 47.50 | 47.5178 | 47.3108 | 561 |
| May 13 2024 | 47.3881 | 0.27 | 0.57% | 47.0854 | 47.3881 | 47.0854 | 474 |
| May 10 2024 | 47.1215 | 0.39 | 0.82% | 47.0382 | 47.3001 | 47.0382 | 282 |
| May 09 2024 | 46.7361 | -0.15 | -0.33% | 46.8575 | 47.00 | 46.7361 | 214 |
| May 08 2024 | 46.8891 | 0.01 | 0.01% | 47.0009 | 47.0009 | 46.6861 | 24 |
| May 07 2024 | 46.8841 | -0.12 | -0.25% | 46.8869 | 46.8909 | 46.7341 | 2,974 |
| May 06 2024 | 47.0003 | -0.12 | -0.26% | 46.864 | 47.1069 | 46.8596 | 3,634 |
| May 03 2024 | 47.1231 | 0.32 | 0.67% | 46.7095 | 47.1231 | 46.5601 | 1,020 |
| May 02 2024 | 46.8073 | 0.89 | 1.93% | 46.3609 | 46.8073 | 46.2232 | 5,626 |
| Apr 30 2024 | 45.9191 | -0.18 | -0.39% | 46.1465 | 46.1531 | 45.8931 | 747 |
| Apr 29 2024 | 46.0974 | 0.23 | 0.51% | 45.9394 | 46.1313 | 45.9394 | 527 |
| Apr 26 2024 | 45.8638 | 0.70 | 1.54% | 45.4821 | 45.8638 | 45.4821 | 258 |
| Apr 25 2024 | 45.1673 | -0.13 | -0.29% | 45.1037 | 45.20 | 44.8761 | 727 |
| Apr 24 2024 | 45.2997 | 0.17 | 0.38% | 45.3244 | 45.3679 | 45.1651 | 193 |
| Apr 23 2024 | 45.1266 | 0.28 | 0.62% | 44.815 | 45.1266 | 44.8096 | 2,024 |
| Apr 22 2024 | 44.8485 | 0.48 | 1.09% | 44.5249 | 44.85 | 44.5249 | 2,288 |
| Apr 19 2024 | 44.3661 | -0.23 | -0.52% | 44.0152 | 44.3779 | 44.0152 | 1,230 |
| Apr 18 2024 | 44.5996 | 0.11 | 0.26% | 44.9026 | 45.0301 | 44.5801 | 313 |
