XEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	19.67	19.73	19.66	19.69	-	-	19
Aug 10, 2026	19.69	19.69	19.69	19.69	19.69	0.10%	85
Aug 7, 2026	19.67	19.67	19.67	19.67	19.67	0.26%	31
Aug 6, 2026	19.81	19.81	19.81	19.81	19.61	0.03%	23
Aug 5, 2026	19.67	19.80	19.67	19.80	19.61	0.53%	137
Aug 4, 2026	19.70	19.70	19.70	19.70	19.51	0.03%	46
Aug 3, 2026	19.62	19.77	19.62	19.69	19.50	-0.38%	339
Jul 31, 2026	19.77	19.77	19.77	19.77	19.57	-1.66%	24
Jul 30, 2026	20.30	20.30	20.30	20.30	19.91	0.99%	30
Jul 29, 2026	20.10	20.10	20.10	20.10	19.71	-0.47%	376
Jul 28, 2026	20.19	20.19	20.19	20.19	19.80	-0.49%	76
Jul 27, 2026	20.29	20.29	20.29	20.29	19.90	1.45%	43
Jul 24, 2026	20.00	20.00	20.00	20.00	19.62	0.06%	29
Jul 23, 2026	20.18	20.18	20.18	20.18	19.60	-0.72%	17
Jul 22, 2026	20.32	20.32	20.32	20.32	19.75	0.18%	56
Jul 21, 2026	20.28	20.28	20.28	20.28	19.71	0.34%	28
Jul 20, 2026	20.22	20.22	20.22	20.22	19.64	0.10%	15
Jul 17, 2026	20.20	20.20	20.20	20.20	19.62	0.04%	24
Jul 16, 2026	20.38	20.38	20.38	20.38	19.62	-	13
Jul 15, 2026	20.38	20.38	20.38	20.38	19.62	0.20%	24
Jul 14, 2026	20.34	20.34	20.34	20.34	19.58	0.92%	15
Jul 13, 2026	20.15	20.15	20.15	20.15	19.40	0.52%	35
Jul 10, 2026	20.05	20.05	20.05	20.05	19.30	1.43%	23
Jul 9, 2026	19.95	19.95	19.95	19.95	19.03	0.39%	37
Jul 8, 2026	19.87	19.87	19.87	19.87	18.95	-0.96%	14
Jul 7, 2026	20.18	20.18	20.07	20.07	19.14	-0.05%	826
Jul 6, 2026	19.95	20.08	19.95	20.08	19.15	-0.02%	260
Jul 2, 2026	20.08	20.08	20.08	20.08	19.15	1.01%	16
Jul 1, 2026	20.07	20.07	20.07	20.07	18.96	1.08%	73
Jun 30, 2026	19.85	19.85	19.85	19.85	18.76	-1.19%	33
Jun 29, 2026	20.03	20.09	20.03	20.09	18.98	-0.22%	130
Jun 26, 2026	20.17	20.18	20.14	20.14	19.03	-0.08%	413
Jun 25, 2026	20.35	20.35	20.35	20.35	19.04	-0.53%	23
Jun 24, 2026	20.46	20.46	20.46	20.46	19.14	-1.50%	5
Jun 23, 2026	20.77	20.77	20.77	20.77	19.43	-2.27%	5
Jun 22, 2026	21.25	21.25	21.25	21.25	19.89	-0.85%	4
Jun 18, 2026	21.43	21.43	21.43	21.43	20.06	-0.89%	44
Jun 17, 2026	21.84	21.84	21.84	21.84	20.24	-1.46%	19
Jun 16, 2026	22.16	22.16	22.16	22.16	20.54	-0.42%	77
Jun 15, 2026	22.26	22.26	22.26	22.26	20.62	1.04%	9
Jun 12, 2026	22.03	22.03	22.03	22.03	20.41	0.08%	4
Jun 11, 2026	22.22	22.22	22.22	22.22	20.39	1.35%	1
Jun 10, 2026	21.93	21.93	21.93	21.93	20.12	-0.61%	21
Jun 9, 2026	22.06	22.06	22.06	22.06	20.24	-0.72%	12
Jun 8, 2026	22.22	22.22	22.22	22.22	20.39	-0.09%	261
Jun 5, 2026	22.24	22.24	22.24	22.24	20.41	-0.10%	63
Jun 4, 2026	22.48	22.48	22.48	22.48	20.43	-0.22%	14
Jun 3, 2026	22.53	22.53	22.53	22.53	20.48	-1.85%	27
Jun 2, 2026	22.96	22.96	22.96	22.96	20.86	-1.87%	24
Jun 1, 2026	23.39	23.39	23.39	23.39	21.26	0.07%	36