Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XMUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 14,137.50 | 33.00 | 0.23% | 14,137.00 | 14,165.00 | 14,062.50 | 3,703 |
| Dec 17 2024 | 14,104.50 | -77.50 | -0.55% | 14,122.00 | 14,163.50 | 14,067.00 | 15,387 |
| Dec 16 2024 | 14,182.00 | 4.00 | 0.03% | 14,189.00 | 14,242.50 | 14,161.00 | 7,126 |
| Dec 13 2024 | 14,178.00 | 7.00 | 0.05% | 14,227.00 | 14,247.00 | 14,154.50 | 6,475 |
| Dec 12 2024 | 14,171.00 | 40.00 | 0.28% | 14,105.00 | 14,197.50 | 14,095.50 | 5,168 |
| Dec 11 2024 | 14,131.00 | 65.00 | 0.46% | 14,035.00 | 14,137.00 | 14,023.50 | 519 |
| Dec 10 2024 | 14,066.00 | 12.50 | 0.09% | 14,068.00 | 14,111.00 | 14,029.00 | 4,212 |
| Dec 09 2024 | 14,053.50 | -104.50 | -0.74% | 14,107.00 | 14,157.00 | 14,012.50 | 4,960 |
| Dec 06 2024 | 14,158.00 | 18.00 | 0.13% | 14,095.00 | 14,194.00 | 14,049.00 | 8,635 |
| Dec 05 2024 | 14,140.00 | -15.00 | -0.11% | 14,179.00 | 14,186.00 | 14,116.50 | 2,718 |
| Dec 04 2024 | 14,155.00 | 21.00 | 0.15% | 14,143.00 | 14,219.50 | 14,131.00 | 2,325 |
| Dec 03 2024 | 14,134.00 | -9.00 | -0.06% | 14,132.00 | 14,161.50 | 14,096.50 | 1,344 |
| Dec 02 2024 | 14,143.00 | 84.50 | 0.60% | 14,050.00 | 14,185.50 | 14,020.50 | 1,279 |
| Nov 29 2024 | 14,058.50 | 16.50 | 0.12% | 14,028.00 | 14,067.00 | 13,981.00 | 2,114 |
| Nov 28 2024 | 14,042.00 | 38.50 | 0.27% | 14,038.00 | 14,052.50 | 14,025.50 | 431 |
| Nov 27 2024 | 14,003.50 | -170.00 | -1.20% | 14,104.00 | 14,130.00 | 13,983.50 | 112 |
| Nov 26 2024 | 14,173.50 | 40.00 | 0.28% | 14,118.00 | 14,181.00 | 14,083.50 | 1,643 |
| Nov 25 2024 | 14,133.50 | 42.50 | 0.30% | 14,125.00 | 14,165.00 | 14,083.00 | 3,501 |
| Nov 22 2024 | 14,091.00 | 149.50 | 1.07% | 14,061.00 | 14,122.50 | 13,974.50 | 14,428 |
| Nov 21 2024 | 13,941.50 | 206.50 | 1.50% | 13,804.00 | 13,953.50 | 13,775.50 | 15,864 |
| Nov 20 2024 | 13,735.00 | -23.50 | -0.17% | 13,822.00 | 13,851.50 | 13,682.00 | 3,102 |
| Nov 19 2024 | 13,758.50 | -23.50 | -0.17% | 13,764.00 | 13,774.00 | 13,629.00 | 4,045 |
| Nov 18 2024 | 13,782.00 | 31.00 | 0.23% | 13,736.00 | 13,791.00 | 13,702.00 | 304 |
| Nov 15 2024 | 13,751.00 | -135.00 | -0.97% | 13,787.00 | 13,848.00 | 13,715.00 | 1,534 |
| Nov 14 2024 | 13,886.00 | -45.00 | -0.32% | 13,940.00 | 14,026.50 | 13,862.50 | 1,025 |
| Nov 13 2024 | 13,931.00 | 57.50 | 0.41% | 13,844.00 | 13,932.00 | 13,820.50 | 5,076 |
| Nov 12 2024 | 13,873.50 | 85.50 | 0.62% | 13,827.00 | 13,886.50 | 13,792.00 | 618 |
| Nov 11 2024 | 13,788.00 | 107.00 | 0.78% | 13,760.00 | 13,820.50 | 13,748.50 | 5,937 |
| Nov 08 2024 | 13,681.00 | 133.50 | 0.99% | 13,619.00 | 13,688.00 | 13,560.00 | 6,277 |
| Nov 07 2024 | 13,547.50 | 46.00 | 0.34% | 13,543.00 | 13,591.00 | 13,481.50 | 6,222 |
| Nov 06 2024 | 13,501.50 | 444.50 | 3.40% | 13,504.00 | 13,590.50 | 13,441.50 | 18,910 |
| Nov 05 2024 | 13,057.00 | 29.50 | 0.23% | 12,983.00 | 13,077.00 | 12,934.50 | 868 |
| Nov 04 2024 | 13,027.50 | -53.50 | -0.41% | 13,041.00 | 13,063.00 | 12,969.00 | 672 |
| Nov 01 2024 | 13,081.00 | -36.00 | -0.27% | 13,054.00 | 13,111.50 | 12,999.00 | 294 |
| Oct 31 2024 | 13,117.00 | -107.00 | -0.81% | 13,083.00 | 13,145.00 | 13,044.00 | 33,373 |
| Oct 30 2024 | 13,224.00 | 28.50 | 0.22% | 13,234.00 | 13,279.50 | 13,184.50 | 4,878 |
| Oct 29 2024 | 13,195.50 | -25.50 | -0.19% | 13,191.00 | 13,221.00 | 13,148.00 | 2,867 |
| Oct 28 2024 | 13,221.00 | -27.50 | -0.21% | 13,249.00 | 13,274.00 | 13,191.50 | 12,278 |
| Oct 25 2024 | 13,248.50 | 68.50 | 0.52% | 13,197.00 | 13,280.50 | 13,189.00 | 6,685 |
| Oct 24 2024 | 13,180.00 | -23.00 | -0.17% | 13,209.00 | 13,243.00 | 13,152.00 | 4,085 |
| Oct 23 2024 | 13,203.00 | -32.50 | -0.25% | 13,256.00 | 13,283.00 | 13,193.00 | 4,083 |
| Oct 22 2024 | 13,235.50 | 32.50 | 0.25% | 13,217.00 | 13,261.50 | 13,200.00 | 3,842 |
| Oct 21 2024 | 13,203.00 | -24.50 | -0.19% | 13,236.00 | 13,269.50 | 13,197.00 | 5,733 |
| Oct 18 2024 | 13,227.50 | -26.00 | -0.20% | 13,211.00 | 13,229.00 | 13,166.50 | 4,759 |
| Oct 17 2024 | 13,253.50 | 72.00 | 0.55% | 13,257.00 | 13,339.50 | 13,222.00 | 12,882 |
| Oct 16 2024 | 13,181.50 | 50.00 | 0.38% | 13,173.00 | 13,209.50 | 13,114.50 | 1,563 |
| Oct 15 2024 | 13,131.50 | -51.00 | -0.39% | 13,178.00 | 13,194.50 | 13,108.50 | 1,491 |
| Oct 14 2024 | 13,182.50 | 110.50 | 0.85% | 13,123.00 | 13,211.50 | 13,119.00 | 1,366 |
| Oct 11 2024 | 13,072.00 | 37.50 | 0.29% | 13,016.00 | 13,088.50 | 12,980.375 | 8,073 |
| Oct 10 2024 | 13,034.50 | 53.00 | 0.41% | 13,003.00 | 13,055.50 | 12,963.00 | 616 |
| Oct 09 2024 | 12,981.50 | 87.50 | 0.68% | 12,896.00 | 12,985.00 | 12,886.00 | 2,630 |
| Oct 08 2024 | 12,894.00 | 6.50 | 0.05% | 12,806.00 | 12,903.00 | 12,783.00 | 6,179 |
| Oct 07 2024 | 12,887.50 | 78.50 | 0.61% | 12,845.00 | 12,905.00 | 12,840.00 | 6,877 |
| Oct 04 2024 | 12,809.00 | 43.00 | 0.34% | 12,735.00 | 12,932.00 | 12,727.00 | 6,044 |
| Oct 03 2024 | 12,766.00 | 106.50 | 0.84% | 12,709.00 | 12,823.50 | 12,679.50 | 1,296 |
| Oct 02 2024 | 12,659.50 | 46.50 | 0.37% | 12,596.00 | 12,675.00 | 12,557.50 | 4,493 |
| Oct 01 2024 | 12,613.00 | 37.50 | 0.30% | 12,703.00 | 12,710.00 | 12,556.50 | 2,814 |
| Sep 30 2024 | 12,575.50 | -41.00 | -0.32% | 12,595.00 | 12,601.00 | 12,526.00 | 5,001 |
| Sep 27 2024 | 12,616.50 | 52.00 | 0.41% | 12,601.00 | 12,636.50 | 12,593.00 | 2,389 |
| Sep 26 2024 | 12,564.50 | -41.00 | -0.33% | 12,683.00 | 12,707.00 | 12,553.00 | 992 |
| Sep 25 2024 | 12,605.50 | 39.00 | 0.31% | 12,605.50 | 12,605.50 | 12,605.50 | 746 |
| Sep 24 2024 | 12,566.50 | -20.00 | -0.16% | 12,597.00 | 12,601.50 | 12,504.50 | 2,604 |
| Sep 23 2024 | 12,586.50 | 8.00 | 0.06% | 12,650.00 | 12,674.00 | 12,562.00 | 2,418 |
| Sep 20 2024 | 12,578.50 | -78.00 | -0.62% | 12,597.00 | 12,626.50 | 12,554.00 | 852 |
