XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.06	31.15	31.00	31.15	31.15	0.23%	11,899
Sep 17, 2026	31.11	31.12	31.00	31.08	31.08	1.01%	33,296
Sep 16, 2026	31.03	31.03	30.62	30.77	30.77	-0.36%	9,964
Sep 15, 2026	30.95	30.99	30.85	30.88	30.88	-0.48%	19,927
Sep 14, 2026	31.00	31.11	30.94	31.03	31.03	-0.54%	22,673
Sep 11, 2026	31.22	31.27	31.20	31.20	31.20	0.95%	36,925
Sep 10, 2026	30.90	30.99	30.87	30.91	30.91	-0.62%	44,877
Sep 9, 2026	31.14	31.16	31.05	31.10	31.10	-0.45%	12,273
Sep 8, 2026	31.42	31.42	31.24	31.24	31.24	-0.58%	12,433
Sep 4, 2026	31.52	31.52	31.36	31.42	31.42	-0.30%	56,853
Sep 3, 2026	31.37	31.55	31.31	31.52	31.52	1.02%	55,362
Sep 2, 2026	31.07	31.27	31.07	31.20	31.20	0.52%	4,806
Sep 1, 2026	31.04	31.19	30.99	31.04	31.04	-0.74%	19,311
Aug 31, 2026	31.36	31.36	31.18	31.27	31.27	-0.38%	41,425
Aug 28, 2026	31.49	31.59	31.36	31.39	31.39	-0.19%	69,341
Aug 27, 2026	31.39	31.50	31.35	31.45	31.45	0.74%	38,066
Aug 26, 2026	31.22	31.28	31.16	31.22	31.22	-0.16%	17,484
Aug 25, 2026	31.29	31.29	31.15	31.27	31.27	0.32%	34,530
Aug 24, 2026	31.24	31.24	31.08	31.17	31.17	-0.26%	19,366
Aug 21, 2026	31.28	31.28	31.17	31.25	31.25	0.55%	10,415
Aug 20, 2026	31.25	31.31	31.08	31.08	31.08	-0.87%	15,786
Aug 19, 2026	31.37	31.46	31.35	31.35	31.35	0.14%	25,804
Aug 18, 2026	31.38	31.38	31.29	31.31	31.31	-0.68%	17,884
Aug 17, 2026	31.70	31.70	31.52	31.52	31.52	-0.44%	12,311
Aug 14, 2026	31.71	31.75	31.64	31.66	31.66	-0.18%	12,291
Aug 13, 2026	31.55	31.76	31.55	31.72	31.72	0.60%	68,218
Aug 12, 2026	31.55	31.55	31.47	31.53	31.53	0.29%	16,254
Aug 11, 2026	31.57	31.57	31.40	31.44	31.44	-0.29%	64,920
Aug 10, 2026	31.55	31.61	31.49	31.53	31.53	-0.03%	114,721
Aug 7, 2026	31.46	31.56	31.42	31.54	31.54	0.58%	147,143
Aug 6, 2026	31.42	31.48	31.32	31.36	31.36	-0.10%	30,462
Aug 5, 2026	31.66	31.68	31.39	31.39	31.39	-0.32%	29,380
Aug 4, 2026	31.04	31.51	31.04	31.49	31.49	1.81%	35,996
Aug 3, 2026	30.60	30.94	30.60	30.93	30.93	1.41%	44,356
Jul 31, 2026	30.41	30.54	30.12	30.50	30.50	0.84%	30,595
Jul 30, 2026	30.02	30.27	29.96	30.25	30.24	1.53%	30,671
Jul 29, 2026	30.14	30.25	29.79	29.79	29.79	-1.29%	12,464
Jul 28, 2026	30.05	30.27	30.05	30.18	30.18	0.14%	8,309
Jul 27, 2026	30.35	30.41	30.02	30.14	30.14	0.09%	6,110
Jul 24, 2026	30.15	30.31	30.08	30.11	30.11	0.05%	31,004
Jul 23, 2026	30.20	30.23	30.00	30.10	30.10	-1.33%	19,847
Jul 22, 2026	30.43	30.57	30.43	30.50	30.50	-0.16%	14,456
Jul 21, 2026	30.41	30.56	30.40	30.55	30.55	0.83%	6,391
Jul 20, 2026	30.50	30.50	30.29	30.30	30.30	0.03%	96,895
Jul 17, 2026	30.27	30.44	30.23	30.29	30.29	-1.01%	9,787
Jul 16, 2026	30.74	30.75	30.60	30.60	30.60	-0.50%	7,979
Jul 15, 2026	30.75	30.81	30.61	30.75	30.75	0.40%	10,263
Jul 14, 2026	30.58	30.72	30.58	30.63	30.63	0.16%	11,485
Jul 13, 2026	30.72	30.72	30.54	30.58	30.58	-0.55%	6,707
Jul 10, 2026	30.71	30.78	30.61	30.75	30.75	0.13%	5,241