Xm Usa Energy Historical Data - XUEN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Xm Usa Energy (XUEN)
Xm Usa Energy (XUEN) Historical

Xm Usa Energy (XUEN)

47.46

0.16

(0.34%)

Closed July 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	47.46	0.16	0.34	47.46	47.46	47.46	319
1721925000	47.3	0.31	0.67	47.02	47.39	46.66	3701
1721838600	46.985	0.12	0.25	46.97	47.245	46.515	29186
1721752200	46.87	-0.86	-1.80	47.6	47.685	46.755	4715
1721665800	47.73	-0.53	-1.10	47.87	47.87	47.285	3131
1721406600	48.26	-0.67	-1.37	48.55	48.68	48.06	11672
1721320200	48.93	0.72	1.49	48.57	48.955	48.12	2842
1721233800	48.21	0.43	0.90	48.01	48.665	47.93	406
1721147400	47.78	0.09	0.19	47.68	47.92	47.205	826
1721061000	47.69	0.81	1.74	47	47.87	47	1542
1720801800	46.875	0.13	0.28	47.05	47.24	46.615	6154
1720715400	46.745	0.49	1.07	46.43	47.5	46.05	2782
1720629000	46.25	-0.03	-0.06	46.25	46.25	46.25	7500
1720542600	46.28	-0.08	-0.17	46.32	46.57	45.8	2020
1720456200	46.36	-0.45	-0.96	46.59	46.855	46.33	4114
1720197000	46.81	-0.84	-1.76	47.2	47.385	46.64	5735
1720110600	47.65	0.3	0.63	47.48	47.775	47.465	714
1720024200	47.35	0.02	0.05	47.35	47.69	47.115	2576
1719937800	47.325	0.06	0.13	47.3	47.795	47.185	25014
1719851400	47.265	-0.1	-0.20	47.46	47.795	47.005	84
1719592200	47.36	0.33	0.70	47.4	47.625	47.1	11898
1719505800	47.03	0.23	0.48	47.1	47.26	46.915	3147
1719419400	46.805	-0.37	-0.78	47.05	47.06	46.7	2300
1719333000	47.175	0.18	0.39	47.39	47.505	46.96	4248
1719246600	46.99	0.58	1.25	46.14	47.085	46.105	1312
1718987400	46.41	0.11	0.24	46.52	46.7	46.245	2241
1718901000	46.3	0.65	1.42	45.7	46.455	45.62	3183
1718814600	45.65	-0.06	-0.13	45.58	45.685	45.38	85477
1718728200	45.71	0.4	0.87	45.29	46.12	45.18	17118
1718641800	45.315	0.11	0.25	45.28	45.375	45.015	8141
1718382600	45.2	-0.37	-0.81	45.42	45.645	45.045	6949
1718296200	45.57	-0.43	-0.93	45.79	46.025	45.47	1550
1718209800	46	-0.4	-0.86	46.58	47.495	45.95	5158
1718123400	46.4	-0.34	-0.73	46.4	46.4	46.4	479
1718037000	46.74	0.35	0.75	46.11	46.765	46.02	327
1717777800	46.39	0.1	0.22	46.39	46.39	46.39	0
1717691400	46.29	0.28	0.61	46.29	46.29	46.29	0
1717605000	46.01	0.01	0.02	46.21	46.335	45.85	60177
1717518600	46	-0.81	-1.72	46.46	46.55	45.545	16759
1717432200	46.805	-0.19	-0.39	47.77	47.86	46.73	5076
1717173000	46.99	0.32	0.69	46.66	47.16	46.59	12934
1717086600	46.67	0.14	0.29	46.53	47.16	46.415	3687
1717000200	46.535	-0.81	-1.71	47.3	47.4	46.53	15862
1716913800	47.345	0.41	0.88	47.345	47.345	47.345	2250
1716568200	46.93	-0.24	-0.51	46.93	46.93	46.93	0
1716481800	47.17	-0.15	-0.32	47.3	47.43	47.065	21514
1716395400	47.32	-1.21	-2.48	47.65	47.8	47.165	1645
1716309000	48.525	-0.05	-0.09	48.22	48.63	48.1	2308
1716222600	48.57	0.23	0.47	48.65	48.83	48.42	2
1715963400	48.345	0.16	0.33	48	48.37	47.895	660
1715877000	48.185	0.19	0.39	47.95	48.395	47.845	2786
1715790600	48	0.12	0.24	48.16	48.25	47.26	1823
1715704200	47.885	0	0.00	48.02	48.08	47.705	660
1715617800	47.885	-0.38	-0.78	48.24	48.445	47.875	1687
1715358600	48.26	0.07	0.15	48.46	48.65	48.145	938
1715272200	48.19	0.28	0.58	47.72	48.295	47.655	487
1715185800	47.91	-0.05	-0.10	47.47	47.91	47.33	3006
1715099400	47.96	0.95	2.02	48.03	48.14	47.765	48
1714753800	47.01	-0.45	-0.95	47.01	47.01	47.01	0
1714667400	47.46	0.18	0.37	47.36	47.81	47.25	43
1714581000	47.285	-1.47	-3.02	47.8	48.12	47.22	50
1714494600	48.755	-0.54	-1.09	48.755	48.755	48.755	0
1714408200	49.29	0.55	1.13	49.15	49.29	49.11	76295

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions