XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	27.95	28.02	27.95	28.01	-	-	2,423
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
Dec 15, 2025	27.74	27.74	27.60	27.66	27.66	0.14%	35,298
Dec 12, 2025	27.89	27.90	27.54	27.62	27.62	-0.98%	74,726
Dec 11, 2025	27.75	27.94	27.73	27.89	27.89	0.08%	5,744
Dec 10, 2025	27.67	27.92	27.61	27.87	27.87	0.56%	9,677
Dec 9, 2025	27.68	27.80	27.68	27.71	27.71	0.21%	34,935
Dec 8, 2025	27.75	27.75	27.64	27.66	27.66	-0.37%	5,530
Dec 5, 2025	27.87	27.87	27.75	27.76	27.76	0.10%	24,523
Dec 4, 2025	27.72	27.73	27.64	27.73	27.73	0.07%	32,115
Dec 3, 2025	27.54	27.71	27.54	27.71	27.71	0.32%	12,495
Dec 2, 2025	27.65	27.70	27.57	27.62	27.62	0.33%	23,785
Dec 1, 2025	27.48	27.67	27.44	27.53	27.53	-0.47%	17,534
Nov 28, 2025	27.60	27.69	27.57	27.66	27.66	0.29%	15,132
Nov 26, 2025	27.48	27.61	27.47	27.58	27.58	0.84%	7,395
Nov 25, 2025	27.02	27.35	27.02	27.35	27.35	0.86%	2,861
Nov 24, 2025	26.95	27.12	26.81	27.12	27.12	1.68%	9,969
Nov 21, 2025	26.57	26.93	26.40	26.67	26.67	0.90%	11,647
Nov 20, 2025	27.20	27.30	26.43	26.43	26.43	-1.37%	7,842
Nov 19, 2025	27.00	27.00	26.73	26.80	26.80	0.18%	11,615
Nov 18, 2025	26.91	26.91	26.63	26.75	26.75	-0.68%	8,509
Nov 17, 2025	27.18	27.19	26.86	26.93	26.93	-0.80%	2,295
Nov 14, 2025	26.89	27.32	26.85	27.15	27.15	-0.04%	12,197
Nov 13, 2025	27.53	27.53	27.16	27.16	27.16	-1.67%	6,394
Nov 12, 2025	27.79	27.79	27.60	27.62	27.62	-0.04%	5,197
Nov 11, 2025	27.59	27.63	27.48	27.63	27.63	0.12%	5,162
Nov 10, 2025	27.47	27.60	27.35	27.60	27.60	1.66%	18,302
Nov 7, 2025	27.07	27.15	26.80	27.15	27.15	0.03%	22,200
Nov 6, 2025	27.40	27.42	27.10	27.14	27.14	-1.18%	14,181
Nov 5, 2025	27.33	27.58	27.33	27.46	27.46	0.41%	4,477
Nov 4, 2025	27.41	27.53	27.30	27.35	27.35	-1.08%	6,427
Nov 3, 2025	27.79	27.79	27.58	27.65	27.65	0.07%	91,217
Oct 31, 2025	27.69	27.75	27.53	27.63	27.63	0.22%	22,041
Oct 30, 2025	27.75	27.81	27.57	27.57	27.57	-0.82%	16,356
Oct 29, 2025	27.94	27.94	27.80	27.80	27.80	-0.15%	13,153
Oct 28, 2025	27.79	27.89	27.74	27.84	27.84	0.33%	4,066