Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 27.53 | 0.05 | 0.18% | 27.49 | 27.59 | 27.45 | 60,501 |
| Jul 25 2024 | 27.48 | 0.14 | 0.51% | 27.32 | 27.61 | 27.32 | 53,009 |
| Jul 24 2024 | 27.34 | -0.03 | -0.11% | 27.34 | 27.52 | 27.32 | 104,260 |
| Jul 23 2024 | 27.37 | -0.08 | -0.29% | 27.45 | 27.45 | 27.33 | 117,092 |
| Jul 22 2024 | 27.45 | 0.22 | 0.81% | 27.33 | 27.47 | 27.25 | 34,216 |
| Jul 19 2024 | 27.23 | -0.12 | -0.44% | 27.28 | 27.32 | 27.19 | 52,622 |
| Jul 18 2024 | 27.35 | -0.01 | -0.04% | 27.39 | 27.52 | 27.25 | 92,662 |
| Jul 17 2024 | 27.36 | 0.13 | 0.48% | 27.12 | 27.39 | 27.12 | 55,471 |
| Jul 16 2024 | 27.23 | 0.09 | 0.33% | 27.16 | 27.29 | 27.10 | 49,811 |
| Jul 15 2024 | 27.14 | 0.04 | 0.15% | 27.14 | 27.24 | 27.05 | 63,648 |
| Jul 12 2024 | 27.10 | 0.12 | 0.44% | 27.00 | 27.21 | 27.00 | 52,128 |
| Jul 11 2024 | 26.98 | 0.14 | 0.52% | 26.94 | 27.06 | 26.93 | 59,903 |
| Jul 10 2024 | 26.84 | 0.24 | 0.90% | 26.64 | 26.85 | 26.64 | 110,341 |
| Jul 09 2024 | 26.60 | -0.01 | -0.04% | 26.58 | 26.70 | 26.49 | 105,487 |
| Jul 08 2024 | 26.61 | 0.12 | 0.45% | 26.50 | 26.62 | 26.50 | 76,407 |
| Jul 05 2024 | 26.49 | -0.32 | -1.19% | 26.82 | 26.82 | 26.49 | 186,228 |
| Jul 04 2024 | 26.81 | 0.04 | 0.15% | 26.76 | 26.86 | 26.76 | 49,421 |
| Jul 03 2024 | 26.77 | 0.20 | 0.75% | 26.63 | 26.85 | 26.63 | 117,963 |
| Jul 02 2024 | 26.57 | 0.08 | 0.30% | 26.44 | 26.63 | 26.40 | 106,506 |
| Jun 28 2024 | 26.49 | 0.03 | 0.11% | 26.51 | 26.58 | 26.42 | 114,829 |
| Jun 27 2024 | 26.46 | 0.20 | 0.76% | 26.25 | 26.46 | 26.21 | 109,138 |
| Jun 26 2024 | 26.26 | -0.08 | -0.30% | 26.19 | 26.26 | 26.06 | 91,737 |
| Jun 25 2024 | 26.34 | -0.16 | -0.60% | 26.41 | 26.41 | 26.23 | 50,959 |
| Jun 24 2024 | 26.50 | 0.41 | 1.57% | 26.16 | 26.54 | 26.16 | 78,037 |
| Jun 21 2024 | 26.09 | 0.01 | 0.04% | 26.13 | 26.15 | 26.02 | 115,921 |
| Jun 20 2024 | 26.08 | 0.01 | 0.04% | 26.07 | 26.20 | 26.02 | 138,189 |
| Jun 19 2024 | 26.07 | -0.10 | -0.38% | 26.15 | 26.22 | 26.01 | 93,042 |
| Jun 18 2024 | 26.17 | 0.01 | 0.04% | 26.13 | 26.32 | 26.10 | 94,024 |
| Jun 17 2024 | 26.16 | -0.07 | -0.27% | 26.19 | 26.20 | 26.02 | 75,426 |
| Jun 14 2024 | 26.23 | -0.14 | -0.53% | 26.23 | 26.23 | 26.02 | 147,479 |
| Jun 13 2024 | 26.37 | -0.34 | -1.27% | 26.64 | 26.64 | 26.32 | 112,146 |
| Jun 12 2024 | 26.71 | -0.02 | -0.07% | 26.92 | 26.99 | 26.69 | 104,719 |
| Jun 11 2024 | 26.73 | -0.24 | -0.89% | 26.84 | 26.88 | 26.69 | 126,628 |
| Jun 10 2024 | 26.97 | 0.06 | 0.22% | 26.88 | 27.02 | 26.80 | 69,380 |
| Jun 07 2024 | 26.91 | -0.02 | -0.07% | 26.82 | 26.94 | 26.77 | 78,051 |
| Jun 06 2024 | 26.93 | 0.04 | 0.15% | 26.85 | 27.00 | 26.85 | 40,917 |
| Jun 05 2024 | 26.89 | 0.04 | 0.15% | 26.94 | 26.96 | 26.80 | 85,952 |
| Jun 04 2024 | 26.85 | -0.02 | -0.07% | 26.78 | 26.88 | 26.69 | 107,516 |
| Jun 03 2024 | 26.87 | -0.15 | -0.56% | 27.05 | 27.12 | 26.78 | 87,852 |
| May 31 2024 | 27.02 | 0.28 | 1.05% | 26.85 | 27.02 | 26.78 | 84,740 |
| May 30 2024 | 26.74 | 0.11 | 0.41% | 26.62 | 26.83 | 26.62 | 55,002 |
| May 29 2024 | 26.63 | -0.39 | -1.44% | 26.84 | 26.84 | 26.59 | 83,318 |
| May 28 2024 | 27.02 | -0.22 | -0.81% | 27.23 | 27.23 | 26.90 | 72,179 |
| May 27 2024 | 27.24 | 0.04 | 0.15% | 27.19 | 27.25 | 27.19 | 45,085 |
| May 24 2024 | 27.20 | 0.10 | 0.37% | 27.15 | 27.27 | 27.14 | 51,732 |
| May 23 2024 | 27.10 | -0.23 | -0.84% | 27.45 | 27.47 | 26.98 | 88,764 |
| May 22 2024 | 27.33 | -0.36 | -1.30% | 27.45 | 27.45 | 27.27 | 41,874 |
| May 21 2024 | 27.69 | 0.06 | 0.22% | 27.59 | 27.72 | 27.55 | 85,439 |
| May 17 2024 | 27.63 | 0.16 | 0.58% | 27.52 | 27.64 | 27.49 | 54,588 |
| May 16 2024 | 27.47 | 0.15 | 0.55% | 27.33 | 27.49 | 27.33 | 70,952 |
| May 15 2024 | 27.32 | 0.01 | 0.04% | 27.36 | 27.45 | 27.30 | 89,544 |
| May 14 2024 | 27.31 | 0.12 | 0.44% | 27.24 | 27.31 | 27.22 | 36,042 |
| May 13 2024 | 27.19 | -0.03 | -0.11% | 27.25 | 27.32 | 27.17 | 65,559 |
| May 10 2024 | 27.22 | -0.04 | -0.15% | 27.27 | 27.34 | 27.21 | 80,482 |
| May 09 2024 | 27.26 | 0.30 | 1.11% | 27.00 | 27.32 | 27.00 | 90,609 |
| May 08 2024 | 26.96 | 0.15 | 0.56% | 26.72 | 26.99 | 26.72 | 127,212 |
| May 07 2024 | 26.81 | 0.07 | 0.26% | 26.80 | 26.84 | 26.77 | 58,752 |
| May 06 2024 | 26.74 | 0.33 | 1.25% | 26.52 | 26.76 | 26.52 | 70,579 |
| May 03 2024 | 26.41 | 0.09 | 0.34% | 26.48 | 26.48 | 26.38 | 69,538 |
| May 02 2024 | 26.32 | 0.05 | 0.19% | 26.32 | 26.46 | 26.26 | 50,405 |
| May 01 2024 | 26.27 | -0.06 | -0.23% | 26.25 | 26.43 | 26.15 | 88,365 |
| Apr 30 2024 | 26.33 | -0.19 | -0.72% | 26.49 | 26.53 | 26.33 | 74,053 |
| Apr 29 2024 | 26.52 | 0.24 | 0.91% | 26.40 | 26.54 | 26.40 | 56,711 |
