XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	38.74	38.75	38.58	38.70	-	-0.24%	140,387
Sep 4, 2026	38.92	38.92	38.75	38.80	38.80	-0.40%	79,236
Sep 3, 2026	38.76	38.95	38.76	38.95	38.95	0.85%	119,899
Sep 2, 2026	38.71	38.77	38.61	38.77	38.62	0.49%	143,565
Sep 1, 2026	38.59	38.73	38.48	38.58	38.43	-0.69%	108,610
Aug 31, 2026	38.94	38.94	38.74	38.85	38.70	-0.26%	177,779
Aug 28, 2026	39.01	39.15	38.92	38.95	38.80	-0.17%	95,337
Aug 27, 2026	38.91	39.02	38.89	39.02	38.86	0.59%	71,588
Aug 26, 2026	38.85	38.96	38.81	38.89	38.64	-0.01%	38,260
Aug 25, 2026	38.96	38.96	38.76	38.89	38.64	0.37%	56,990
Aug 24, 2026	38.80	38.82	38.69	38.75	38.50	-0.32%	87,498
Aug 21, 2026	38.88	38.88	38.77	38.87	38.62	0.61%	69,407
Aug 20, 2026	38.79	38.94	38.64	38.64	38.39	-0.93%	86,988
Aug 19, 2026	39.16	39.25	39.12	39.18	38.75	0.42%	70,923
Aug 18, 2026	39.12	39.15	39.02	39.02	38.58	-0.78%	89,162
Aug 17, 2026	39.51	39.51	39.29	39.32	38.89	-0.41%	110,470
Aug 14, 2026	39.55	39.59	39.43	39.48	39.04	-0.11%	68,985
Aug 13, 2026	39.49	39.53	39.34	39.53	39.09	0.66%	130,992
Aug 12, 2026	39.49	39.55	39.41	39.47	38.83	0.41%	90,304
Aug 11, 2026	39.54	39.54	39.28	39.31	38.68	-0.41%	115,582
Aug 10, 2026	39.45	39.54	39.40	39.47	38.83	0.04%	186,857
Aug 7, 2026	39.27	39.46	39.27	39.46	38.82	0.68%	94,218
Aug 6, 2026	39.33	39.33	39.15	39.19	38.56	-0.15%	68,762
Aug 5, 2026	39.54	39.61	39.35	39.36	38.62	0.05%	124,622
Aug 4, 2026	39.08	39.35	39.07	39.34	38.60	0.92%	216,993
Aug 3, 2026	38.73	39.00	38.73	38.98	38.24	1.00%	155,896
Jul 31, 2026	38.44	38.72	38.13	38.60	37.87	0.76%	138,123
Jul 30, 2026	38.11	38.32	37.98	38.31	37.58	1.58%	180,864
Jul 29, 2026	38.28	38.46	37.79	37.80	37.00	-1.47%	148,410
Jul 28, 2026	38.26	38.45	38.15	38.37	37.55	0.25%	75,762
Jul 27, 2026	38.41	38.45	38.12	38.27	37.46	0.41%	103,100
Jul 24, 2026	38.05	38.23	38.00	38.12	37.31	0.20%	456,760
Jul 23, 2026	38.17	38.29	37.92	38.04	37.23	-1.32%	234,056
Jul 22, 2026	38.56	38.79	38.56	38.68	37.73	-0.05%	133,132
Jul 21, 2026	38.72	38.72	38.57	38.70	37.75	0.68%	113,933
Jul 20, 2026	38.74	38.81	38.43	38.44	37.50	-0.10%	129,076
Jul 17, 2026	38.42	38.70	38.35	38.48	37.54	-1.03%	244,000
Jul 16, 2026	39.05	39.05	38.73	38.88	37.93	-0.45%	192,841
Jul 15, 2026	39.20	39.30	39.01	39.22	38.10	0.28%	241,279
Jul 14, 2026	38.98	39.11	38.93	39.11	37.99	0.51%	386,999
Jul 13, 2026	39.08	39.15	38.86	38.91	37.79	-0.77%	199,659
Jul 10, 2026	39.06	39.22	38.89	39.21	38.09	0.46%	332,080
Jul 9, 2026	38.88	39.06	38.74	39.03	37.91	0.79%	361,971
Jul 8, 2026	38.80	38.92	38.60	38.91	37.61	-0.24%	149,412
Jul 7, 2026	39.15	39.15	38.87	39.01	37.71	-0.40%	98,783
Jul 6, 2026	38.98	39.16	38.98	39.16	37.86	0.80%	138,035
Jul 2, 2026	39.06	39.18	38.61	38.85	37.56	-0.03%	138,468
Jul 1, 2026	38.71	38.90	38.66	38.86	37.57	-0.09%	136,789
Jun 30, 2026	38.91	39.10	38.91	39.08	37.60	0.42%	132,355
Jun 29, 2026	38.73	38.93	38.51	38.92	37.44	1.26%	209,710