Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XDNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16 2024 | 16.6175 | 0.09 | 0.54% | 16.705 | 16.7175 | 16.5225 | 127,129 |
| Aug 15 2024 | 16.5275 | 0.31 | 1.88% | 16.425 | 16.5625 | 16.195 | 42,457 |
| Aug 14 2024 | 16.2225 | 0.00 | -0.02% | 16.30 | 16.3825 | 16.1225 | 6,200 |
| Aug 13 2024 | 16.225 | 0.43 | 2.71% | 16.08 | 16.295 | 15.95 | 7,743 |
| Aug 12 2024 | 15.7975 | 0.20 | 1.25% | 15.775 | 15.875 | 15.6925 | 6,025 |
| Aug 09 2024 | 15.6025 | -0.12 | -0.75% | 15.645 | 15.7575 | 15.5475 | 14,251 |
| Aug 08 2024 | 15.72 | -0.01 | -0.05% | 15.70 | 16.38 | 15.3725 | 9,142 |
| Aug 07 2024 | 15.7275 | 0.69 | 4.57% | 15.795 | 15.8425 | 15.69 | 7,347 |
| Aug 06 2024 | 15.04 | -0.11 | -0.69% | 15.175 | 15.29 | 14.7975 | 2,963 |
| Aug 05 2024 | 15.145 | -0.26 | -1.70% | 14.645 | 16.24 | 14.205 | 10,749 |
| Aug 02 2024 | 15.4075 | -0.96 | -5.89% | 15.70 | 16.45 | 15.3625 | 17,577 |
| Aug 01 2024 | 16.3725 | -0.67 | -3.92% | 16.71 | 17.08 | 16.3625 | 13,587 |
| Jul 31 2024 | 17.04 | 0.49 | 2.96% | 17.04 | 17.1125 | 16.935 | 7,893 |
| Jul 30 2024 | 16.55 | 0.04 | 0.23% | 16.54 | 16.6375 | 16.5075 | 10,208 |
| Jul 29 2024 | 16.5125 | 0.05 | 0.32% | 16.685 | 16.685 | 16.50 | 6,835 |
| Jul 26 2024 | 16.46 | 0.11 | 0.67% | 16.35 | 16.49 | 16.305 | 9,084 |
| Jul 25 2024 | 16.35 | -0.34 | -2.05% | 16.485 | 16.6925 | 16.21 | 9,226 |
| Jul 24 2024 | 16.6925 | -0.18 | -1.07% | 16.745 | 16.805 | 16.6825 | 26,045 |
| Jul 23 2024 | 16.8725 | 0.01 | 0.07% | 16.865 | 16.91 | 16.81 | 22,499 |
| Jul 22 2024 | 16.86 | 0.03 | 0.19% | 16.825 | 16.9025 | 16.775 | 6,384 |
| Jul 19 2024 | 16.8275 | -0.17 | -1.00% | 16.855 | 16.9075 | 16.82 | 26,562 |
| Jul 18 2024 | 16.9975 | -0.19 | -1.12% | 17.175 | 17.3675 | 16.045 | 7,423 |
| Jul 17 2024 | 17.19 | -0.01 | -0.06% | 17.225 | 17.2525 | 17.1425 | 9,731 |
| Jul 16 2024 | 17.20 | 0.02 | 0.10% | 17.135 | 17.2125 | 17.085 | 13,471 |
| Jul 15 2024 | 17.1825 | -0.01 | -0.07% | 17.21 | 17.21 | 17.135 | 5,354 |
| Jul 12 2024 | 17.195 | 0.03 | 0.19% | 17.045 | 17.215 | 16.9875 | 971 |
| Jul 11 2024 | 17.1625 | 0.05 | 0.32% | 17.05 | 17.3025 | 16.015 | 5,214 |
| Jul 10 2024 | 17.1075 | 0.32 | 1.88% | 17.005 | 17.1125 | 16.945 | 1,106 |
| Jul 09 2024 | 16.7925 | 0.03 | 0.19% | 16.91 | 16.9125 | 16.785 | 18,579 |
| Jul 08 2024 | 16.76 | -0.01 | -0.06% | 16.725 | 16.7875 | 16.6925 | 4,123 |
| Jul 05 2024 | 16.77 | -0.04 | -0.22% | 16.795 | 17.0975 | 16.585 | 6,784 |
| Jul 04 2024 | 16.8075 | 0.18 | 1.07% | 16.79 | 16.8325 | 16.745 | 16,974 |
| Jul 03 2024 | 16.63 | 0.14 | 0.86% | 16.57 | 16.68 | 16.55 | 3,097 |
| Jul 02 2024 | 16.4875 | 0.22 | 1.34% | 16.425 | 16.905 | 16.2875 | 13,465 |
| Jul 01 2024 | 16.27 | -0.16 | -0.99% | 16.37 | 16.4775 | 16.255 | 3,350 |
| Jun 28 2024 | 16.4325 | 0.20 | 1.25% | 16.415 | 16.4725 | 16.3725 | 1,480 |
| Jun 27 2024 | 16.23 | 0.07 | 0.40% | 16.175 | 16.905 | 15.79 | 8,754 |
| Jun 26 2024 | 16.165 | -0.03 | -0.17% | 16.23 | 16.2325 | 16.15 | 7,437 |
| Jun 25 2024 | 16.1925 | 0.16 | 1.03% | 16.175 | 16.20 | 16.1175 | 14,688 |
| Jun 24 2024 | 16.0275 | 0.18 | 1.15% | 15.97 | 16.05 | 15.955 | 11,662 |
| Jun 21 2024 | 15.845 | -0.10 | -0.61% | 15.815 | 15.935 | 15.8125 | 8,335 |
| Jun 20 2024 | 15.9425 | -0.02 | -0.09% | 15.935 | 16.02 | 15.93 | 5,593 |
| Jun 19 2024 | 15.9575 | 0.02 | 0.11% | 16.125 | 16.125 | 15.945 | 2,997 |
| Jun 18 2024 | 15.94 | 0.04 | 0.24% | 15.945 | 15.9825 | 15.90 | 4,279 |
| Jun 17 2024 | 15.9025 | -0.19 | -1.20% | 15.905 | 15.915 | 15.8425 | 6,971 |
| Jun 14 2024 | 16.095 | 0.02 | 0.11% | 16.085 | 16.1325 | 16.0375 | 7,021 |
| Jun 13 2024 | 16.0775 | -0.43 | -2.62% | 16.105 | 16.65 | 15.585 | 525 |
| Jun 12 2024 | 16.51 | 0.18 | 1.07% | 16.315 | 17.035 | 15.6425 | 3,719 |
| Jun 11 2024 | 16.335 | -0.19 | -1.15% | 16.415 | 16.4275 | 16.30 | 6,421 |
| Jun 10 2024 | 16.525 | 0.10 | 0.61% | 16.475 | 16.525 | 16.42 | 5,296 |
| Jun 07 2024 | 16.425 | -0.06 | -0.38% | 16.525 | 16.825 | 15.74 | 2,106 |
| Jun 06 2024 | 16.4875 | 0.05 | 0.29% | 16.41 | 17.04 | 15.725 | 7,147 |
| Jun 05 2024 | 16.44 | -0.08 | -0.51% | 16.435 | 16.455 | 16.345 | 990 |
| Jun 04 2024 | 16.525 | -0.03 | -0.18% | 16.48 | 16.69 | 15.7325 | 11,366 |
| Jun 03 2024 | 16.555 | 0.22 | 1.35% | 16.53 | 16.555 | 16.53 | 740 |
| May 31 2024 | 16.335 | 0.10 | 0.63% | 16.395 | 16.4725 | 16.3325 | 5,613 |
| May 30 2024 | 16.2325 | 0.16 | 0.96% | 16.165 | 16.6625 | 15.5725 | 2,492 |
| May 29 2024 | 16.0775 | -0.33 | -1.98% | 16.235 | 16.2475 | 16.065 | 1,480 |
| May 28 2024 | 16.4025 | 0.11 | 0.66% | 16.44 | 16.5125 | 16.355 | 8,298 |
| May 24 2024 | 16.295 | 0.09 | 0.57% | 16.255 | 16.32 | 16.205 | 3,139 |
| May 23 2024 | 16.2025 | -0.03 | -0.17% | 16.38 | 16.4475 | 16.17 | 3,664 |
| May 22 2024 | 16.23 | -0.17 | -1.05% | 16.26 | 16.26 | 16.1875 | 9,317 |
| May 21 2024 | 16.4025 | -0.10 | -0.61% | 16.43 | 16.4425 | 16.345 | 2,800 |
| May 20 2024 | 16.5025 | 0.13 | 0.79% | 16.54 | 16.54 | 16.4475 | 3,800 |
