XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	30.30	30.48	30.30	30.48	30.48	0.86%	602
Jun 29, 2026	30.03	30.22	29.90	30.22	30.22	1.24%	2,010
Jun 26, 2026	29.73	30.03	29.70	29.85	29.85	-0.16%	13,459
Jun 25, 2026	30.13	30.13	29.81	29.90	29.90	-0.14%	7,288
Jun 24, 2026	29.97	30.10	29.88	29.94	29.94	-0.15%	5,184
Jun 23, 2026	29.97	30.10	29.90	29.98	29.98	-1.37%	19,224
Jun 22, 2026	30.54	30.62	30.34	30.40	30.40	-0.39%	8,898
Jun 18, 2026	30.48	30.54	30.38	30.52	30.52	1.23%	15,975
Jun 17, 2026	30.57	30.60	30.10	30.15	30.15	-1.31%	79,392
Jun 16, 2026	30.75	30.75	30.55	30.55	30.55	-0.65%	18,497
Jun 15, 2026	30.63	30.80	30.63	30.75	30.75	1.72%	23,180
Jun 12, 2026	30.18	30.23	29.97	30.23	30.23	0.67%	10,652
Jun 11, 2026	29.59	30.11	29.55	30.03	30.03	1.69%	19,906
Jun 10, 2026	30.00	30.00	29.53	29.53	29.53	-1.53%	3,699
Jun 9, 2026	30.29	30.37	29.43	29.99	29.99	-0.33%	21,815
Jun 8, 2026	30.24	30.30	30.09	30.09	30.09	0.10%	8,774
Jun 5, 2026	30.65	30.65	29.99	30.06	30.06	-2.51%	11,759
Jun 4, 2026	30.62	30.87	30.62	30.84	30.84	0.41%	9,174
Jun 3, 2026	30.75	30.81	30.69	30.71	30.71	-0.67%	24,440
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