Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XZEW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 04 2024 | 42.03 | -0.29 | -0.67% | 41.91 | 42.08 | 41.91 | 336 |
| Sep 03 2024 | 42.315 | -0.13 | -0.31% | 42.565 | 42.565 | 42.275 | 3,120 |
| Sep 02 2024 | 42.445 | 0.05 | 0.12% | 42.49 | 42.55 | 42.445 | 4,987 |
| Aug 30 2024 | 42.395 | 0.13 | 0.31% | 42.225 | 42.395 | 42.225 | 743 |
| Aug 29 2024 | 42.265 | 0.35 | 0.84% | 42.175 | 42.42 | 41.92 | 3,883 |
| Aug 28 2024 | 41.915 | 0.21 | 0.50% | 41.82 | 42.04 | 41.82 | 2,691 |
| Aug 27 2024 | 41.705 | -0.29 | -0.68% | 41.855 | 41.895 | 41.705 | 2,865 |
| Aug 26 2024 | 41.99 | 0.39 | 0.94% | 41.865 | 42.025 | 41.785 | 3,088 |
| Aug 23 2024 | 41.60 | 0.02 | 0.06% | 41.565 | 41.715 | 41.565 | 2,346 |
| Aug 22 2024 | 41.575 | 0.10 | 0.24% | 41.435 | 41.625 | 41.435 | 2,057 |
| Aug 21 2024 | 41.475 | 0.21 | 0.51% | 41.245 | 41.475 | 41.245 | 3,207 |
| Aug 20 2024 | 41.265 | -0.19 | -0.45% | 41.635 | 41.635 | 41.265 | 3,807 |
| Aug 19 2024 | 41.45 | 0.10 | 0.24% | 41.335 | 41.475 | 41.335 | 4,179 |
| Aug 16 2024 | 41.35 | -0.11 | -0.25% | 41.60 | 41.66 | 41.345 | 12,521 |
| Aug 15 2024 | 41.455 | 0.88 | 2.17% | 40.925 | 41.595 | 40.835 | 2,319 |
| Aug 14 2024 | 40.575 | 0.04 | 0.10% | 40.825 | 40.825 | 40.575 | 6,305 |
| Aug 13 2024 | 40.535 | -0.18 | -0.44% | 40.62 | 40.68 | 40.535 | 2,538 |
| Aug 12 2024 | 40.715 | -0.07 | -0.17% | 40.72 | 40.91 | 40.71 | 4,302 |
| Aug 09 2024 | 40.785 | 0.28 | 0.69% | 40.82 | 40.82 | 40.59 | 4,532 |
| Aug 08 2024 | 40.505 | -0.11 | -0.27% | 39.83 | 40.60 | 39.63 | 2,732 |
| Aug 07 2024 | 40.615 | 0.13 | 0.31% | 40.41 | 40.72 | 40.30 | 3,670 |
| Aug 06 2024 | 40.49 | 1.02 | 2.58% | 40.145 | 40.49 | 39.89 | 6,677 |
| Aug 05 2024 | 39.47 | -1.04 | -2.56% | 40.285 | 40.295 | 39.47 | 4,702 |
| Aug 02 2024 | 40.505 | -1.22 | -2.94% | 41.56 | 41.66 | 40.505 | 5,492 |
| Aug 01 2024 | 41.73 | -0.61 | -1.44% | 42.585 | 42.735 | 41.73 | 5,607 |
| Jul 31 2024 | 42.34 | 0.46 | 1.09% | 42.505 | 42.61 | 42.27 | 4,726 |
| Jul 30 2024 | 41.885 | 0.02 | 0.05% | 42.035 | 42.25 | 41.885 | 2,853 |
| Jul 29 2024 | 41.865 | 0.27 | 0.66% | 42.00 | 42.16 | 41.865 | 3,511 |
| Jul 26 2024 | 41.59 | 0.01 | 0.02% | 41.07 | 41.63 | 41.07 | 2,938 |
| Jul 25 2024 | 41.58 | 0.13 | 0.33% | 41.35 | 41.58 | 41.215 | 4,636 |
| Jul 24 2024 | 41.445 | -0.32 | -0.75% | 41.62 | 41.65 | 41.445 | 1,162 |
| Jul 23 2024 | 41.76 | 0.18 | 0.44% | 41.635 | 41.925 | 41.635 | 3,215 |
| Jul 22 2024 | 41.575 | 0.27 | 0.65% | 41.475 | 41.595 | 41.355 | 2,248 |
| Jul 19 2024 | 41.305 | -0.67 | -1.61% | 41.67 | 41.795 | 41.305 | 5,020 |
| Jul 18 2024 | 41.98 | -0.07 | -0.17% | 42.01 | 42.315 | 41.845 | 8,653 |
| Jul 17 2024 | 42.05 | -0.02 | -0.04% | 41.97 | 42.06 | 41.79 | 3,163 |
| Jul 16 2024 | 42.065 | 0.66 | 1.58% | 41.44 | 42.065 | 41.44 | 5,483 |
| Jul 15 2024 | 41.41 | 0.05 | 0.12% | 41.445 | 41.485 | 41.32 | 5,885 |
| Jul 12 2024 | 41.36 | 0.31 | 0.74% | 41.18 | 41.36 | 41.18 | 6,374 |
| Jul 11 2024 | 41.055 | 0.48 | 1.20% | 40.74 | 41.055 | 40.74 | 2,382 |
| Jul 10 2024 | 40.57 | 0.16 | 0.40% | 40.39 | 40.57 | 40.39 | 3,422 |
| Jul 09 2024 | 40.41 | 0.01 | 0.02% | 40.43 | 40.60 | 40.395 | 4,277 |
| Jul 08 2024 | 40.40 | 0.23 | 0.59% | 40.34 | 40.55 | 40.34 | 4,497 |
| Jul 05 2024 | 40.165 | -0.27 | -0.67% | 40.42 | 40.435 | 40.165 | 842 |
| Jul 04 2024 | 40.435 | -0.04 | -0.09% | 40.58 | 40.60 | 40.435 | 3,385 |
| Jul 03 2024 | 40.47 | -0.03 | -0.07% | 40.595 | 40.735 | 40.47 | 1,853 |
| Jul 02 2024 | 40.50 | -0.13 | -0.32% | 40.415 | 40.625 | 40.415 | 2,643 |
| Jul 01 2024 | 40.63 | -0.45 | -1.08% | 40.755 | 41.02 | 40.58 | 9,501 |
| Jun 28 2024 | 41.075 | 0.26 | 0.62% | 41.13 | 41.18 | 41.045 | 2,316 |
| Jun 27 2024 | 40.82 | -0.08 | -0.18% | 40.945 | 41.005 | 40.82 | 3,544 |
| Jun 26 2024 | 40.895 | -0.36 | -0.87% | 41.24 | 41.24 | 40.895 | 2,313 |
| Jun 25 2024 | 41.255 | 0.01 | 0.02% | 41.36 | 41.425 | 41.175 | 949 |
| Jun 24 2024 | 41.245 | 0.07 | 0.18% | 41.255 | 41.27 | 41.21 | 250 |
| Jun 21 2024 | 41.17 | -0.05 | -0.12% | 41.17 | 41.17 | 41.17 | 381 |
| Jun 20 2024 | 41.22 | 0.30 | 0.72% | 41.22 | 41.22 | 41.22 | 6 |
| Jun 19 2024 | 40.925 | 0.00 | 0.00% | 40.925 | 40.925 | 40.925 | 0 |
| Jun 18 2024 | 40.925 | 0.29 | 0.71% | 40.935 | 40.935 | 40.91 | 254 |
| Jun 17 2024 | 40.635 | -0.15 | -0.37% | 40.745 | 40.765 | 40.635 | 93 |
| Jun 14 2024 | 40.785 | 0.15 | 0.37% | 40.785 | 40.785 | 40.785 | 251 |
| Jun 13 2024 | 40.635 | 0.00 | 0.00% | 40.635 | 40.635 | 40.635 | 0 |
| Jun 12 2024 | 40.635 | 0.00 | 0.00% | 40.635 | 40.635 | 40.635 | 0 |
| Jun 11 2024 | 40.635 | 0.00 | 0.00% | 40.635 | 40.635 | 40.635 | 0 |
| Jun 10 2024 | 40.635 | 0.23 | 0.56% | 40.635 | 40.635 | 40.635 | 14 |
| Jun 07 2024 | 40.41 | -0.03 | -0.07% | 40.48 | 40.48 | 40.41 | 139 |
