Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 42.32 | -0.83 | -1.92% | 42.98 | 43.61 | 42.13 | 230,469 |
| Jul 17 2024 | 43.15 | -0.44 | -1.01% | 43.18 | 43.96 | 43.03 | 209,449 |
| Jul 16 2024 | 43.59 | 1.49 | 3.54% | 42.56 | 43.62 | 42.51 | 225,028 |
| Jul 15 2024 | 42.10 | 0.75 | 1.81% | 41.70 | 42.35 | 41.60 | 87,063 |
| Jul 12 2024 | 41.35 | 0.40 | 0.98% | 41.33 | 41.69 | 41.30 | 71,019 |
| Jul 11 2024 | 40.95 | 1.52 | 3.85% | 40.33 | 40.99 | 40.18 | 137,253 |
| Jul 10 2024 | 39.43 | 0.36 | 0.92% | 39.25 | 39.43 | 39.12 | 60,494 |
| Jul 09 2024 | 39.07 | -0.18 | -0.46% | 39.21 | 39.25 | 38.95 | 18,420 |
| Jul 08 2024 | 39.25 | 0.24 | 0.62% | 39.29 | 39.49 | 39.19 | 20,953 |
| Jul 05 2024 | 39.01 | -0.16 | -0.41% | 39.05 | 39.06 | 38.82 | 72,599 |
| Jul 04 2024 | 39.17 | 0.07 | 0.18% | 39.21 | 39.21 | 39.15 | 5,365 |
| Jul 03 2024 | 39.10 | -0.08 | -0.20% | 39.26 | 39.42 | 39.10 | 18,474 |
| Jul 02 2024 | 39.18 | -0.18 | -0.46% | 39.14 | 39.24 | 39.02 | 13,739 |
| Jun 28 2024 | 39.36 | 0.13 | 0.33% | 39.57 | 39.63 | 39.17 | 19,106 |
| Jun 27 2024 | 39.23 | 0.39 | 1.00% | 38.95 | 39.23 | 38.83 | 12,573 |
| Jun 26 2024 | 38.84 | -0.11 | -0.28% | 38.65 | 38.85 | 38.63 | 9,154 |
| Jun 25 2024 | 38.95 | -0.35 | -0.89% | 39.04 | 39.04 | 38.82 | 28,096 |
| Jun 24 2024 | 39.30 | 0.26 | 0.67% | 39.13 | 39.48 | 39.13 | 21,032 |
| Jun 21 2024 | 39.04 | 0.09 | 0.23% | 38.97 | 39.05 | 38.69 | 35,215 |
| Jun 20 2024 | 38.95 | -0.12 | -0.31% | 39.04 | 39.32 | 38.90 | 29,082 |
| Jun 19 2024 | 39.07 | -0.09 | -0.23% | 39.28 | 39.28 | 39.03 | 4,809 |
| Jun 18 2024 | 39.16 | 0.10 | 0.26% | 39.08 | 39.31 | 39.08 | 25,920 |
| Jun 17 2024 | 39.06 | 0.31 | 0.80% | 38.71 | 39.12 | 38.50 | 20,903 |
| Jun 14 2024 | 38.75 | -0.64 | -1.62% | 38.91 | 38.91 | 38.61 | 51,075 |
| Jun 13 2024 | 39.39 | -0.37 | -0.93% | 39.66 | 39.66 | 39.12 | 21,001 |
| Jun 12 2024 | 39.76 | 0.69 | 1.77% | 40.11 | 40.42 | 39.64 | 140,483 |
| Jun 11 2024 | 39.07 | -0.19 | -0.48% | 38.94 | 39.15 | 38.70 | 30,853 |
| Jun 10 2024 | 39.26 | 0.10 | 0.26% | 38.80 | 39.31 | 38.73 | 40,662 |
| Jun 07 2024 | 39.16 | -0.44 | -1.11% | 39.20 | 39.42 | 39.03 | 37,872 |
| Jun 06 2024 | 39.60 | -0.28 | -0.70% | 39.72 | 39.83 | 39.56 | 15,525 |
| Jun 05 2024 | 39.88 | 0.60 | 1.53% | 39.55 | 39.90 | 39.29 | 40,016 |
| Jun 04 2024 | 39.28 | -0.54 | -1.36% | 39.50 | 39.58 | 39.26 | 20,393 |
| Jun 03 2024 | 39.82 | -0.16 | -0.40% | 40.37 | 40.37 | 39.55 | 32,253 |
| May 31 2024 | 39.98 | 0.25 | 0.63% | 39.89 | 40.12 | 39.58 | 16,406 |
| May 30 2024 | 39.73 | 0.38 | 0.97% | 39.61 | 39.85 | 39.57 | 18,727 |
| May 29 2024 | 39.35 | -0.57 | -1.43% | 39.49 | 39.49 | 39.33 | 27,364 |
| May 28 2024 | 39.92 | -0.52 | -1.29% | 40.26 | 40.26 | 39.73 | 31,919 |
| May 27 2024 | 40.44 | 0.43 | 1.07% | 39.91 | 40.44 | 39.91 | 12,007 |
| May 24 2024 | 40.01 | 0.42 | 1.06% | 39.85 | 40.01 | 39.76 | 20,917 |
| May 23 2024 | 39.59 | -0.61 | -1.52% | 40.32 | 40.36 | 39.41 | 35,417 |
| May 22 2024 | 40.20 | -0.34 | -0.84% | 40.43 | 40.51 | 40.12 | 42,349 |
| May 21 2024 | 40.54 | 0.04 | 0.10% | 40.43 | 40.59 | 40.42 | 14,473 |
| May 17 2024 | 40.50 | -0.01 | -0.02% | 40.50 | 40.58 | 40.42 | 17,560 |
| May 16 2024 | 40.51 | -0.24 | -0.59% | 40.67 | 40.69 | 40.50 | 22,680 |
| May 15 2024 | 40.75 | 0.42 | 1.04% | 40.70 | 40.81 | 40.50 | 17,172 |
| May 14 2024 | 40.33 | 0.45 | 1.13% | 40.30 | 40.37 | 40.12 | 13,640 |
| May 13 2024 | 39.88 | 0.08 | 0.20% | 40.11 | 40.19 | 39.85 | 17,930 |
| May 10 2024 | 39.80 | -0.30 | -0.75% | 40.15 | 40.17 | 39.67 | 21,128 |
| May 09 2024 | 40.10 | 0.39 | 0.98% | 39.75 | 40.10 | 39.66 | 33,906 |
| May 08 2024 | 39.71 | -0.20 | -0.50% | 39.49 | 39.72 | 39.48 | 12,577 |
| May 07 2024 | 39.91 | 0.10 | 0.25% | 39.87 | 40.14 | 39.84 | 37,457 |
| May 06 2024 | 39.81 | 0.49 | 1.25% | 39.61 | 39.84 | 39.61 | 25,644 |
| May 03 2024 | 39.32 | 0.40 | 1.03% | 39.59 | 39.73 | 39.21 | 81,811 |
| May 02 2024 | 38.92 | 0.69 | 1.80% | 38.74 | 38.97 | 38.32 | 41,931 |
| May 01 2024 | 38.23 | 0.10 | 0.26% | 38.17 | 38.97 | 38.00 | 81,801 |
| Apr 30 2024 | 38.13 | -0.84 | -2.16% | 38.60 | 38.68 | 38.13 | 32,085 |
| Apr 29 2024 | 38.97 | 0.27 | 0.70% | 38.84 | 39.04 | 38.84 | 17,920 |
| Apr 26 2024 | 38.70 | 0.42 | 1.10% | 38.39 | 38.74 | 38.36 | 12,881 |
| Apr 25 2024 | 38.28 | -0.26 | -0.67% | 38.06 | 38.36 | 37.78 | 30,014 |
| Apr 24 2024 | 38.54 | -0.15 | -0.39% | 38.61 | 38.73 | 38.30 | 33,814 |
| Apr 23 2024 | 38.69 | 0.68 | 1.79% | 38.07 | 38.86 | 38.07 | 33,089 |
| Apr 22 2024 | 38.01 | 0.39 | 1.04% | 37.84 | 38.24 | 37.61 | 39,121 |
