Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XCTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 27.4125 | 0.10 | 0.38% | 27.4125 | 27.4125 | 27.4125 | 0 |
| Dec 19 2024 | 27.31 | -0.12 | -0.45% | 27.31 | 27.31 | 27.31 | 0 |
| Dec 18 2024 | 27.4325 | -0.04 | -0.14% | 27.4325 | 27.4325 | 27.4325 | 0 |
| Dec 17 2024 | 27.47 | 0.38 | 1.40% | 27.10 | 27.54 | 27.10 | 1,782 |
| Dec 16 2024 | 27.09 | -0.40 | -1.44% | 27.09 | 27.09 | 27.09 | 0 |
| Dec 13 2024 | 27.485 | -0.48 | -1.72% | 27.485 | 27.485 | 27.485 | 0 |
| Dec 12 2024 | 27.965 | 0.07 | 0.27% | 27.965 | 27.965 | 27.965 | 0 |
| Dec 11 2024 | 27.89 | -0.26 | -0.93% | 27.89 | 27.89 | 27.89 | 0 |
| Dec 10 2024 | 28.1525 | -1.91 | -6.34% | 28.05 | 28.4275 | 27.9775 | 1,100 |
| Dec 09 2024 | 30.0575 | 2.47 | 8.96% | 30.0575 | 30.0575 | 30.0575 | 0 |
| Dec 06 2024 | 27.585 | 0.24 | 0.87% | 27.585 | 27.585 | 27.585 | 0 |
| Dec 05 2024 | 27.3475 | 0.32 | 1.18% | 27.3475 | 27.3475 | 27.3475 | 0 |
| Dec 04 2024 | 27.0275 | -0.51 | -1.85% | 27.0275 | 27.0275 | 27.0275 | 0 |
| Dec 03 2024 | 27.5375 | 0.14 | 0.50% | 27.5375 | 27.5375 | 27.5375 | 0 |
| Dec 02 2024 | 27.40 | 0.10 | 0.37% | 27.40 | 27.40 | 27.40 | 0 |
| Nov 29 2024 | 27.30 | 0.48 | 1.79% | 27.30 | 27.30 | 27.30 | 0 |
| Nov 28 2024 | 26.82 | -0.33 | -1.20% | 26.82 | 26.82 | 26.82 | 0 |
| Nov 27 2024 | 27.145 | 0.77 | 2.92% | 27.145 | 27.145 | 27.145 | 0 |
| Nov 26 2024 | 26.375 | -0.30 | -1.12% | 26.32 | 26.405 | 26.30 | 306 |
| Nov 25 2024 | 26.6725 | 0.03 | 0.12% | 26.64 | 26.77 | 26.57 | 120 |
| Nov 22 2024 | 26.64 | -0.68 | -2.50% | 26.64 | 26.64 | 26.64 | 0 |
| Nov 21 2024 | 27.3225 | -0.01 | -0.03% | 27.265 | 27.4375 | 27.20 | 240 |
| Nov 20 2024 | 27.33 | 0.06 | 0.22% | 27.38 | 27.4525 | 27.325 | 2,060 |
| Nov 19 2024 | 27.27 | 0.08 | 0.29% | 27.43 | 27.5325 | 27.1425 | 630 |
| Nov 18 2024 | 27.19 | 0.07 | 0.27% | 27.19 | 27.19 | 27.19 | 0 |
| Nov 15 2024 | 27.1175 | -0.37 | -1.36% | 27.185 | 27.3525 | 26.925 | 240 |
| Nov 14 2024 | 27.49 | -0.59 | -2.10% | 27.49 | 27.49 | 27.49 | 0 |
| Nov 13 2024 | 28.08 | 0.25 | 0.91% | 28.08 | 28.08 | 28.08 | 0 |
| Nov 12 2024 | 27.8275 | -0.85 | -2.95% | 27.8275 | 27.8275 | 27.8275 | 0 |
| Nov 11 2024 | 28.6725 | 0.74 | 2.66% | 28.6725 | 28.6725 | 28.6725 | 0 |
| Nov 08 2024 | 27.93 | -1.32 | -4.52% | 30.00 | 30.00 | 27.845 | 31 |
| Nov 07 2024 | 29.2525 | 1.05 | 3.70% | 28.92 | 29.3425 | 28.815 | 727 |
| Nov 06 2024 | 28.2075 | -0.79 | -2.72% | 28.2075 | 28.2075 | 28.2075 | 0 |
| Nov 05 2024 | 28.995 | 0.78 | 2.76% | 28.70 | 29.11 | 28.70 | 101 |
| Nov 04 2024 | 28.215 | 0.50 | 1.81% | 28.215 | 28.215 | 28.215 | 0 |
| Nov 01 2024 | 27.7125 | -0.15 | -0.55% | 27.60 | 27.75 | 27.60 | 108 |
| Oct 31 2024 | 27.865 | -0.05 | -0.18% | 27.865 | 27.865 | 27.865 | 0 |
| Oct 30 2024 | 27.915 | -0.33 | -1.15% | 27.915 | 27.915 | 27.915 | 0 |
| Oct 29 2024 | 28.24 | -0.23 | -0.81% | 28.24 | 28.24 | 28.24 | 0 |
| Oct 28 2024 | 28.47 | 0.52 | 1.87% | 28.47 | 28.47 | 28.47 | 0 |
| Oct 25 2024 | 27.9475 | 0.84 | 3.10% | 27.9475 | 27.9475 | 27.9475 | 0 |
| Oct 24 2024 | 27.1075 | -0.43 | -1.57% | 27.1075 | 27.1075 | 27.1075 | 0 |
| Oct 23 2024 | 27.54 | -0.05 | -0.19% | 27.54 | 27.54 | 27.54 | 0 |
| Oct 22 2024 | 27.5925 | 0.45 | 1.65% | 27.5925 | 27.5925 | 27.5925 | 0 |
| Oct 21 2024 | 27.145 | -0.30 | -1.09% | 27.145 | 27.145 | 27.145 | 0 |
| Oct 18 2024 | 27.445 | 1.62 | 6.27% | 27.445 | 27.445 | 27.445 | 0 |
| Oct 17 2024 | 25.825 | -1.03 | -3.84% | 25.825 | 25.825 | 25.825 | 0 |
| Oct 16 2024 | 26.855 | 0.16 | 0.59% | 26.79 | 26.90 | 26.7725 | 55 |
| Oct 15 2024 | 26.6975 | -1.41 | -5.02% | 26.6975 | 26.6975 | 26.6975 | 0 |
| Oct 14 2024 | 28.1075 | -0.48 | -1.69% | 27.975 | 28.2175 | 27.975 | 1,810 |
| Oct 11 2024 | 28.59 | 0.05 | 0.17% | 28.59 | 28.59 | 28.59 | 0 |
| Oct 10 2024 | 28.5425 | -0.23 | -0.79% | 28.575 | 29.015 | 28.10 | 3 |
| Oct 09 2024 | 28.77 | -1.08 | -3.63% | 28.77 | 28.77 | 28.77 | 0 |
| Oct 08 2024 | 29.8525 | -2.08 | -6.51% | 29.895 | 30.135 | 29.7275 | 912 |
| Oct 07 2024 | 31.93 | 0.72 | 2.32% | 32.05 | 32.6525 | 31.6975 | 118 |
| Oct 04 2024 | 31.2075 | 0.84 | 2.77% | 31.2075 | 31.2075 | 31.2075 | 0 |
| Oct 03 2024 | 30.365 | 0.06 | 0.20% | 30.445 | 30.655 | 29.6825 | 356 |
| Oct 02 2024 | 30.305 | 2.06 | 7.28% | 30.305 | 30.305 | 30.305 | 0 |
| Oct 01 2024 | 28.2475 | 0.16 | 0.58% | 27.915 | 28.32 | 27.8125 | 101 |
| Sep 30 2024 | 28.085 | 1.05 | 3.87% | 28.66 | 28.8575 | 28.03 | 8,870 |
| Sep 27 2024 | 27.0375 | 1.26 | 4.88% | 26.505 | 31.5275 | 26.4475 | 9,434 |
| Sep 26 2024 | 25.78 | 1.72 | 7.13% | 26.23 | 26.23 | 25.5525 | 1,947 |
| Sep 25 2024 | 24.065 | -0.14 | -0.56% | 24.025 | 24.3875 | 23.875 | 420 |
| Sep 24 2024 | 24.20 | 1.60 | 7.07% | 24.19 | 24.2025 | 23.9125 | 917 |
| Sep 23 2024 | 22.6025 | 0.32 | 1.44% | 22.6025 | 22.6025 | 22.6025 | 0 |
