Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XMUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 12,940.50 | -78.50 | -0.60% | 13,159.00 | 13,176.00 | 12,898.00 | 8,646 |
| Mar 07 2025 | 13,019.00 | -285.00 | -2.14% | 13,163.00 | 13,252.50 | 13,013.00 | 15,633 |
| Mar 06 2025 | 13,304.00 | 51.00 | 0.38% | 13,354.00 | 13,377.00 | 13,196.00 | 2,354 |
| Mar 05 2025 | 13,253.00 | -111.50 | -0.83% | 13,435.00 | 13,469.00 | 13,228.00 | 5,574 |
| Mar 04 2025 | 13,364.50 | -473.50 | -3.42% | 13,643.00 | 13,667.50 | 13,347.50 | 25,225 |
| Mar 03 2025 | 13,838.00 | 10.50 | 0.08% | 14,028.00 | 14,040.00 | 13,790.00 | 9,095 |
| Feb 28 2025 | 13,827.50 | -152.00 | -1.09% | 13,810.00 | 13,890.00 | 13,732.50 | 2,635 |
| Feb 27 2025 | 13,979.50 | -22.00 | -0.16% | 13,993.00 | 14,061.00 | 13,869.50 | 10,034 |
| Feb 26 2025 | 14,001.50 | 146.50 | 1.06% | 14,001.00 | 14,046.50 | 13,944.50 | 2,618 |
| Feb 25 2025 | 13,855.00 | -246.50 | -1.75% | 14,029.00 | 14,060.50 | 13,823.50 | 1,422 |
| Feb 24 2025 | 14,101.50 | -168.50 | -1.18% | 14,177.00 | 14,185.00 | 14,032.50 | 2,843 |
| Feb 21 2025 | 14,270.00 | -39.50 | -0.28% | 14,322.00 | 14,382.00 | 14,246.50 | 1,281 |
| Feb 20 2025 | 14,309.50 | -153.50 | -1.06% | 14,431.00 | 14,451.50 | 14,277.00 | 2,320 |
| Feb 19 2025 | 14,463.00 | 67.00 | 0.47% | 14,425.00 | 14,470.00 | 14,396.50 | 1,169 |
| Feb 18 2025 | 14,396.00 | -22.50 | -0.16% | 14,447.00 | 14,476.50 | 14,367.50 | 417 |
| Feb 17 2025 | 14,418.50 | 24.50 | 0.17% | 14,424.00 | 14,478.50 | 14,394.00 | 373 |
| Feb 14 2025 | 14,394.00 | -9.00 | -0.06% | 14,427.00 | 14,763.50 | 14,353.00 | 574 |
| Feb 13 2025 | 14,403.00 | 2.50 | 0.02% | 14,381.00 | 14,452.50 | 14,360.50 | 980 |
| Feb 12 2025 | 14,400.50 | -85.00 | -0.59% | 14,450.00 | 14,785.00 | 14,333.00 | 229 |
| Feb 11 2025 | 14,485.50 | -36.00 | -0.25% | 14,545.00 | 14,553.00 | 14,431.00 | 739 |
| Feb 10 2025 | 14,521.50 | 70.50 | 0.49% | 14,474.00 | 14,566.00 | 14,448.00 | 2,298 |
| Feb 07 2025 | 14,451.00 | -34.50 | -0.24% | 14,499.00 | 14,796.50 | 14,412.00 | 4,482 |
| Feb 06 2025 | 14,485.50 | 186.50 | 1.30% | 14,483.00 | 14,590.00 | 14,450.50 | 3,965 |
| Feb 05 2025 | 14,299.00 | -56.50 | -0.39% | 14,273.00 | 14,323.00 | 14,190.00 | 5,291 |
| Feb 04 2025 | 14,355.50 | 22.50 | 0.16% | 14,320.00 | 14,364.00 | 14,263.00 | 3,522 |
| Feb 03 2025 | 14,333.00 | -254.00 | -1.74% | 14,346.00 | 14,379.00 | 14,215.50 | 10,190 |
| Jan 31 2025 | 14,587.00 | 186.00 | 1.29% | 14,586.00 | 14,626.50 | 14,565.50 | 4,379 |
| Jan 30 2025 | 14,401.00 | -17.00 | -0.12% | 14,446.00 | 14,484.50 | 14,346.00 | 19,653 |
| Jan 29 2025 | 14,418.00 | 28.50 | 0.20% | 14,456.00 | 14,513.00 | 14,403.00 | 4,363 |
| Jan 28 2025 | 14,389.50 | 174.00 | 1.22% | 14,357.00 | 14,445.00 | 14,290.50 | 4,184 |
| Jan 27 2025 | 14,215.50 | -314.00 | -2.16% | 14,307.00 | 14,312.50 | 14,026.50 | 36,269 |
| Jan 24 2025 | 14,529.50 | -119.50 | -0.82% | 14,604.00 | 14,630.50 | 14,511.50 | 2,545 |
| Jan 23 2025 | 14,649.00 | -19.50 | -0.13% | 14,635.00 | 14,675.50 | 14,603.00 | 1,127 |
| Jan 22 2025 | 14,668.50 | 161.00 | 1.11% | 14,593.00 | 14,669.50 | 14,549.00 | 1,374 |
| Jan 21 2025 | 14,507.50 | -6.50 | -0.04% | 14,534.00 | 14,565.50 | 14,495.50 | 173 |
| Jan 20 2025 | 14,514.00 | -94.00 | -0.64% | 14,570.00 | 14,625.00 | 14,475.50 | 4,752 |
| Jan 17 2025 | 14,608.00 | 180.50 | 1.25% | 14,548.00 | 14,634.00 | 14,514.50 | 5,871 |
| Jan 16 2025 | 14,427.50 | 68.50 | 0.48% | 14,465.00 | 14,528.50 | 14,387.50 | 2,895 |
| Jan 15 2025 | 14,359.00 | 199.50 | 1.41% | 14,174.00 | 14,376.50 | 14,161.00 | 5,989 |
| Jan 14 2025 | 14,159.50 | 56.50 | 0.40% | 14,249.00 | 14,320.00 | 14,133.00 | 2,208 |
| Jan 13 2025 | 14,103.00 | -23.00 | -0.16% | 14,158.00 | 14,162.00 | 14,074.00 | 3,378 |
| Jan 10 2025 | 14,126.00 | -90.50 | -0.64% | 14,216.00 | 14,264.50 | 14,059.50 | 5,626 |
| Jan 09 2025 | 14,216.50 | 63.50 | 0.45% | 14,226.00 | 14,242.50 | 14,183.00 | 202 |
| Jan 08 2025 | 14,153.00 | 40.50 | 0.29% | 14,156.00 | 14,201.50 | 14,102.00 | 8,795 |
| Jan 07 2025 | 14,112.50 | -118.00 | -0.83% | 14,083.00 | 14,199.00 | 14,045.50 | 6,682 |
| Jan 06 2025 | 14,230.50 | 115.50 | 0.82% | 14,149.00 | 14,246.00 | 14,119.00 | 3,680 |
| Jan 03 2025 | 14,115.00 | 7.00 | 0.05% | 14,037.00 | 14,130.50 | 14,016.50 | 546 |
| Jan 02 2025 | 14,108.00 | 155.00 | 1.11% | 14,013.00 | 14,174.50 | 13,998.00 | 734 |
| Dec 31 2024 | 13,953.00 | 0.00 | 0.00% | 13,953.00 | 13,953.00 | 13,953.00 | 27 |
| Dec 30 2024 | 13,953.00 | -75.50 | -0.54% | 13,996.00 | 14,037.50 | 13,825.50 | 1,871 |
| Dec 27 2024 | 14,028.50 | -76.00 | -0.54% | 14,105.00 | 14,121.00 | 13,986.50 | 10,222 |
| Dec 24 2024 | 14,104.50 | 81.50 | 0.58% | 14,104.00 | 14,120.00 | 14,091.50 | 306 |
| Dec 23 2024 | 14,023.00 | 19.00 | 0.14% | 14,003.00 | 14,055.50 | 13,939.50 | 1,347 |
| Dec 20 2024 | 14,004.00 | 76.00 | 0.55% | 13,854.00 | 14,008.00 | 13,698.00 | 7,163 |
| Dec 19 2024 | 13,928.00 | -209.50 | -1.48% | 13,794.00 | 13,956.50 | 13,755.50 | 12,443 |
| 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 |
