XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.75	30.81	30.69	30.72	-	-0.64%	10,089
Jun 2, 2026	30.85	30.96	30.82	30.92	30.92	0.18%	21,520
Jun 1, 2026	30.80	30.94	30.75	30.86	30.86	0.17%	20,635
May 29, 2026	30.78	30.86	30.75	30.81	30.81	0.28%	21,656
May 28, 2026	31.00	31.00	30.55	30.72	30.72	0.70%	14,828
May 27, 2026	30.52	30.59	30.50	30.51	30.51	0.03%	6,051
May 26, 2026	30.51	30.59	30.47	30.50	30.50	0.39%	23,553
May 22, 2026	30.38	30.47	30.31	30.38	30.38	0.46%	25,585
May 21, 2026	30.17	30.29	30.01	30.24	30.24	0.22%	30,193
May 20, 2026	29.89	30.17	29.89	30.17	30.17	0.71%	8,959
May 19, 2026	29.94	30.01	29.81	29.96	29.96	-0.40%	10,374
May 18, 2026	30.25	30.25	29.88	30.08	30.08	-0.10%	15,951
May 15, 2026	30.23	30.27	30.08	30.11	30.11	-1.12%	20,395
May 14, 2026	30.29	30.48	30.29	30.45	30.45	0.66%	31,289
May 13, 2026	30.09	30.26	29.98	30.25	30.25	0.43%	19,539
May 12, 2026	30.01	30.12	29.80	30.12	30.12	0.14%	40,887
May 11, 2026	29.97	30.12	29.97	30.08	30.08	0.10%	9,669
May 8, 2026	29.95	30.05	29.92	30.05	30.05	0.98%	26,239
May 7, 2026	29.88	29.95	29.75	29.76	29.76	-0.39%	13,717
May 6, 2026	29.67	29.90	29.66	29.88	29.88	1.55%	18,245
May 5, 2026	29.34	29.50	29.34	29.42	29.42	0.72%	28,423
May 4, 2026	29.34	29.40	29.18	29.21	29.21	-0.51%	26,679
May 1, 2026	29.50	29.50	29.35	29.36	29.36	0.69%	30,171
Apr 30, 2026	29.04	29.31	28.92	29.16	29.16	0.83%	20,509
Apr 29, 2026	28.90	28.95	28.85	28.92	28.92	-0.07%	12,945
Apr 28, 2026	28.90	29.02	28.85	28.94	28.94	-0.62%	34,882
Apr 27, 2026	29.07	29.13	28.99	29.12	29.12	-	22,218
Apr 24, 2026	28.98	29.14	28.98	29.12	29.12	0.52%	14,398
Apr 23, 2026	28.90	29.05	28.64	28.97	28.97	0.04%	40,031
Apr 22, 2026	28.88	28.97	28.85	28.96	28.96	1.02%	6,845
Apr 21, 2026	28.85	28.98	28.63	28.67	28.67	-0.74%	28,212
Apr 20, 2026	28.90	28.90	28.74	28.88	28.88	-0.10%	9,341
Apr 17, 2026	28.77	29.00	28.77	28.91	28.91	1.05%	11,394
Apr 16, 2026	28.53	28.62	28.45	28.61	28.61	0.60%	13,250
Apr 15, 2026	28.25	28.44	28.25	28.44	28.44	0.68%	21,090
Apr 14, 2026	28.02	28.28	28.02	28.25	28.25	1.35%	36,841
Apr 13, 2026	27.52	27.92	27.52	27.87	27.87	0.91%	22,447
Apr 10, 2026	27.69	27.79	27.60	27.62	27.62	-0.07%	14,382
Apr 9, 2026	27.54	27.73	27.42	27.64	27.64	0.36%	38,343
Apr 8, 2026	27.59	27.59	27.37	27.54	27.54	2.42%	11,515
Apr 7, 2026	26.76	26.89	26.51	26.89	26.89	0.07%	8,812
Apr 6, 2026	26.75	26.87	26.70	26.87	26.87	0.45%	45,742
Apr 2, 2026	26.35	26.75	26.34	26.75	26.75	0.38%	15,115
Apr 1, 2026	26.68	26.81	26.61	26.65	26.65	0.45%	43,802
Mar 31, 2026	26.05	26.53	26.02	26.53	26.53	3.27%	9,848
Mar 30, 2026	26.00	26.00	25.62	25.69	25.69	-0.50%	22,922
Mar 27, 2026	26.11	26.12	25.80	25.82	25.82	-1.86%	46,253
Mar 26, 2026	26.56	26.60	26.26	26.31	26.31	-1.53%	10,800
Mar 25, 2026	26.89	26.89	26.69	26.72	26.72	0.57%	9,326
Mar 24, 2026	26.51	26.71	26.47	26.57	26.57	-0.32%	40,184