XEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	19.69	19.69	19.69	19.69	19.68	-1.05%	84
Aug 27, 2026	19.89	19.89	19.89	19.89	19.89	0.52%	20
Aug 26, 2026	19.79	19.79	19.79	19.79	19.79	0.43%	52
Aug 25, 2026	19.71	19.71	19.71	19.71	19.71	-0.13%	25
Aug 24, 2026	19.73	19.73	19.73	19.73	19.73	0.05%	26
Aug 21, 2026	19.72	19.72	19.72	19.72	19.72	-	83
Aug 20, 2026	19.85	19.85	19.85	19.85	19.72	-0.03%	74
Aug 19, 2026	19.86	19.86	19.86	19.86	19.73	0.71%	23
Aug 18, 2026	19.72	19.72	19.72	19.72	19.59	-0.05%	24
Aug 17, 2026	19.73	19.73	19.73	19.73	19.60	0.33%	23
Aug 14, 2026	19.66	19.66	19.66	19.66	19.53	0.21%	31
Aug 13, 2026	19.69	19.77	19.69	19.77	19.49	0.28%	411
Aug 12, 2026	19.71	19.71	19.71	19.71	19.44	0.15%	20
Aug 11, 2026	19.68	19.68	19.68	19.68	19.41	-0.03%	28
Aug 10, 2026	19.69	19.69	19.69	19.69	19.41	0.10%	85
Aug 7, 2026	19.67	19.67	19.67	19.67	19.39	0.26%	31
Aug 6, 2026	19.81	19.81	19.81	19.81	19.34	0.03%	23
Aug 5, 2026	19.67	19.80	19.67	19.80	19.34	0.53%	137
Aug 4, 2026	19.70	19.70	19.70	19.70	19.23	0.03%	46
Aug 3, 2026	19.62	19.77	19.62	19.69	19.23	-0.38%	339
Jul 31, 2026	19.77	19.77	19.77	19.77	19.30	-1.66%	24
Jul 30, 2026	20.30	20.30	20.30	20.30	19.63	0.99%	30
Jul 29, 2026	20.10	20.10	20.10	20.10	19.44	-0.47%	376
Jul 28, 2026	20.19	20.19	20.19	20.19	19.53	-0.49%	76
Jul 27, 2026	20.29	20.29	20.29	20.29	19.62	1.45%	43
Jul 24, 2026	20.00	20.00	20.00	20.00	19.34	0.06%	29
Jul 23, 2026	20.18	20.18	20.18	20.18	19.33	-0.72%	17
Jul 22, 2026	20.32	20.32	20.32	20.32	19.47	0.18%	56
Jul 21, 2026	20.28	20.28	20.28	20.28	19.44	0.34%	28
Jul 20, 2026	20.22	20.22	20.22	20.22	19.37	0.10%	15
Jul 17, 2026	20.20	20.20	20.20	20.20	19.35	0.04%	24
Jul 16, 2026	20.38	20.38	20.38	20.38	19.34	-	13
Jul 15, 2026	20.38	20.38	20.38	20.38	19.34	0.20%	24
Jul 14, 2026	20.34	20.34	20.34	20.34	19.30	0.92%	15
Jul 13, 2026	20.15	20.15	20.15	20.15	19.13	0.52%	35
Jul 10, 2026	20.05	20.05	20.05	20.05	19.03	1.43%	23
Jul 9, 2026	19.95	19.95	19.95	19.95	18.76	0.39%	37
Jul 8, 2026	19.87	19.87	19.87	19.87	18.69	-0.96%	14
Jul 7, 2026	20.18	20.18	20.07	20.07	18.87	-0.05%	826
Jul 6, 2026	19.95	20.08	19.95	20.08	18.88	-0.02%	260
Jul 2, 2026	20.08	20.08	20.08	20.08	18.88	1.01%	16
Jul 1, 2026	20.07	20.07	20.07	20.07	18.70	1.08%	73
Jun 30, 2026	19.85	19.85	19.85	19.85	18.50	-1.19%	33
Jun 29, 2026	20.03	20.09	20.03	20.09	18.72	-0.22%	130
Jun 26, 2026	20.17	20.18	20.14	20.14	18.76	-0.08%	413
Jun 25, 2026	20.35	20.35	20.35	20.35	18.78	-0.53%	23
Jun 24, 2026	20.46	20.46	20.46	20.46	18.88	-1.50%	5
Jun 23, 2026	20.77	20.77	20.77	20.77	19.16	-2.27%	5
Jun 22, 2026	21.25	21.25	21.25	21.25	19.61	-0.85%	4
Jun 18, 2026	21.43	21.43	21.43	21.43	19.78	-0.89%	44