XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	38.35	38.41	38.18	38.26	38.26	-0.65%	108,786
Sep 25, 2026	38.44	38.55	38.28	38.51	38.51	0.50%	163,603
Sep 24, 2026	38.15	38.35	38.13	38.32	38.32	-0.08%	184,302
Sep 23, 2026	38.67	38.69	38.40	38.46	38.35	-0.70%	117,372
Sep 22, 2026	38.71	38.79	38.68	38.73	38.62	0.08%	176,394
Sep 21, 2026	38.58	38.71	38.58	38.70	38.59	0.89%	140,696
Sep 18, 2026	38.30	38.37	38.18	38.36	38.25	0.13%	151,101
Sep 17, 2026	38.29	38.34	38.16	38.31	38.20	1.17%	67,841
Sep 16, 2026	38.16	38.26	37.76	37.98	37.76	-0.30%	325,396
Sep 15, 2026	38.24	38.24	38.06	38.10	37.87	-0.42%	166,003
Sep 14, 2026	38.12	38.33	38.12	38.26	38.03	-0.43%	112,868
Sep 11, 2026	38.49	38.49	38.38	38.42	38.20	0.89%	154,935
Sep 10, 2026	38.06	38.15	38.01	38.08	37.86	-0.55%	142,761
Sep 9, 2026	38.52	38.52	38.36	38.42	38.07	-0.43%	173,651
Sep 8, 2026	38.74	38.75	38.57	38.59	38.23	-0.54%	165,725
Sep 4, 2026	38.92	38.92	38.75	38.80	38.44	-0.40%	79,247
Sep 3, 2026	38.76	38.95	38.76	38.95	38.59	0.85%	119,899
Sep 2, 2026	38.71	38.77	38.61	38.77	38.27	0.49%	143,565
Sep 1, 2026	38.59	38.73	38.48	38.58	38.08	-0.69%	108,610
Aug 31, 2026	38.94	38.94	38.74	38.85	38.34	-0.26%	177,779
Aug 28, 2026	39.01	39.15	38.92	38.95	38.44	-0.17%	95,337
Aug 27, 2026	38.91	39.02	38.89	39.02	38.51	0.59%	71,588
Aug 26, 2026	38.85	38.96	38.81	38.89	38.28	-0.01%	38,260
Aug 25, 2026	38.96	38.96	38.76	38.89	38.29	0.37%	56,990
Aug 24, 2026	38.80	38.82	38.69	38.75	38.14	-0.32%	87,498
Aug 21, 2026	38.88	38.88	38.77	38.87	38.27	0.61%	69,407
Aug 20, 2026	38.79	38.94	38.64	38.64	38.04	-0.93%	86,988
Aug 19, 2026	39.16	39.25	39.12	39.18	38.39	0.42%	70,923
Aug 18, 2026	39.12	39.15	39.02	39.02	38.23	-0.78%	89,162
Aug 17, 2026	39.51	39.51	39.29	39.32	38.53	-0.41%	110,470
Aug 14, 2026	39.55	39.59	39.43	39.48	38.69	-0.11%	68,985
Aug 13, 2026	39.49	39.53	39.34	39.53	38.73	0.66%	130,992
Aug 12, 2026	39.49	39.55	39.41	39.47	38.48	0.41%	90,304
Aug 11, 2026	39.54	39.54	39.28	39.31	38.32	-0.41%	115,582
Aug 10, 2026	39.45	39.54	39.40	39.47	38.48	0.04%	186,857
Aug 7, 2026	39.27	39.46	39.27	39.46	38.46	0.68%	94,218
Aug 6, 2026	39.33	39.33	39.15	39.19	38.20	-0.15%	68,762
Aug 5, 2026	39.54	39.61	39.35	39.36	38.26	0.05%	124,622
Aug 4, 2026	39.08	39.35	39.07	39.34	38.24	0.92%	216,993
Aug 3, 2026	38.73	39.00	38.73	38.98	37.89	1.00%	155,896
Jul 31, 2026	38.44	38.72	38.13	38.60	37.52	0.76%	138,123
Jul 30, 2026	38.11	38.32	37.98	38.31	37.24	1.58%	180,864
Jul 29, 2026	38.28	38.46	37.79	37.80	36.66	-1.47%	148,410
Jul 28, 2026	38.26	38.45	38.15	38.37	37.21	0.25%	75,762
Jul 27, 2026	38.41	38.45	38.12	38.27	37.11	0.41%	103,100
Jul 24, 2026	38.05	38.23	38.00	38.12	36.96	0.20%	456,760
Jul 23, 2026	38.17	38.29	37.92	38.04	36.89	-1.32%	234,056
Jul 22, 2026	38.56	38.79	38.56	38.68	37.38	-0.05%	133,132
Jul 21, 2026	38.72	38.72	38.57	38.70	37.40	0.68%	113,933
Jul 20, 2026	38.74	38.81	38.43	38.44	37.15	-0.10%	129,076