XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.78	27.89	27.70	27.87	27.87	-0.59%	25,167
Feb 26, 2026	28.16	28.16	27.83	28.03	28.03	-0.48%	6,747
Feb 25, 2026	28.06	28.17	28.03	28.17	28.17	1.02%	17,903
Feb 24, 2026	27.68	27.93	27.68	27.88	27.88	0.72%	6,374
Feb 23, 2026	27.95	27.95	27.64	27.68	27.68	-1.24%	18,278
Feb 20, 2026	27.90	28.03	27.86	28.03	28.03	0.90%	24,025
Feb 19, 2026	27.72	27.80	27.72	27.78	27.78	-0.25%	3,193
Feb 18, 2026	27.94	28.00	27.78	27.85	27.85	0.65%	28,215
Feb 17, 2026	27.65	27.80	27.45	27.67	27.67	0.14%	16,329
Feb 13, 2026	27.69	27.86	27.63	27.63	27.63	-0.08%	7,259
Feb 12, 2026	28.14	28.17	27.65	27.65	27.65	-1.70%	11,837
Feb 11, 2026	28.20	28.22	28.00	28.13	28.13	0.25%	9,649
Feb 10, 2026	28.17	28.27	28.06	28.06	28.06	-0.71%	1,783
Feb 9, 2026	28.00	28.30	28.00	28.26	28.26	0.53%	38,743
Feb 6, 2026	27.71	28.13	27.70	28.11	28.11	2.33%	39,548
Feb 5, 2026	27.58	27.76	27.47	27.47	27.47	-1.54%	5,031
Feb 4, 2026	28.07	28.08	27.73	27.90	27.90	-0.40%	19,538
Feb 3, 2026	28.25	28.29	27.83	28.01	28.01	-0.84%	26,323
Feb 2, 2026	28.07	28.34	28.07	28.25	28.25	0.61%	33,330
Jan 30, 2026	28.10	28.17	28.00	28.08	28.08	-0.61%	18,613
Jan 29, 2026	28.33	28.33	27.93	28.25	28.25	-0.05%	15,140
Jan 28, 2026	28.36	28.37	28.18	28.27	28.26	-0.05%	19,011
Jan 27, 2026	28.24	28.32	28.24	28.28	28.28	0.71%	7,045
Jan 26, 2026	27.97	28.21	27.97	28.08	28.08	0.47%	24,797
Jan 23, 2026	27.91	28.03	27.91	27.95	27.95	-0.29%	9,748
Jan 22, 2026	28.01	28.05	27.91	28.03	28.03	0.97%	8,998
Jan 21, 2026	27.58	27.94	27.54	27.76	27.76	0.84%	23,105
Jan 20, 2026	27.71	27.81	27.47	27.53	27.53	-2.13%	68,169
Jan 16, 2026	28.16	28.17	28.07	28.13	28.13	-0.11%	31,008
Jan 15, 2026	28.20	28.23	28.08	28.16	28.16	0.36%	38,020
Jan 14, 2026	28.12	28.12	27.86	28.06	28.06	-0.50%	15,866
Jan 13, 2026	28.31	28.31	28.08	28.20	28.20	-0.21%	43,209
Jan 12, 2026	28.06	28.26	28.06	28.26	28.26	0.18%	23,421
Jan 9, 2026	28.09	28.22	28.01	28.21	28.21	0.68%	11,875
Jan 8, 2026	27.95	28.02	27.95	28.02	28.02	0.04%	9,894
Jan 7, 2026	28.11	28.17	28.01	28.01	28.01	-0.39%	16,797
Jan 6, 2026	27.99	28.12	27.96	28.12	28.12	0.61%	22,555
Jan 5, 2026	27.95	27.98	27.88	27.95	27.95	0.85%	23,321
Jan 2, 2026	27.90	27.90	27.65	27.72	27.71	-0.16%	6,969
Dec 31, 2025	27.95	27.95	27.73	27.76	27.76	-0.57%	44,629
Dec 30, 2025	27.94	27.98	27.87	27.92	27.92	-0.03%	158,825
Dec 29, 2025	27.96	27.97	27.88	27.93	27.93	-0.36%	18,210
Dec 26, 2025	28.07	28.07	28.03	28.03	28.03	-0.11%	21,339
Dec 24, 2025	27.96	28.06	27.96	28.06	28.06	0.39%	5,879
Dec 23, 2025	27.88	27.96	27.88	27.95	27.95	0.42%	16,124
Dec 22, 2025	27.75	27.84	27.75	27.83	27.83	0.79%	18,140
Dec 19, 2025	27.59	27.61	27.59	27.61	27.61	0.80%	2,231
Dec 18, 2025	27.45	27.54	27.38	27.40	27.40	0.72%	5,158
Dec 17, 2025	27.60	27.60	27.20	27.20	27.20	-1.23%	5,976
Dec 16, 2025	27.54	27.59	27.37	27.54	27.54	-0.43%	32,488