XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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