XEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.33	20.33	20.33	20.33	20.33	2.66%	28
Sep 17, 2026	19.94	19.94	19.94	19.94	19.80	0.86%	64
Sep 16, 2026	19.77	19.77	19.77	19.77	19.64	-0.08%	86
Sep 15, 2026	19.79	19.79	19.79	19.79	19.65	-1.98%	53
Sep 14, 2026	20.19	20.19	20.19	20.19	20.05	0.20%	23
Sep 11, 2026	20.15	20.15	20.15	20.15	20.01	1.19%	24
Sep 10, 2026	20.04	20.04	20.04	20.04	19.77	0.02%	130
Sep 9, 2026	20.04	20.04	20.04	20.04	19.77	-0.15%	24
Sep 8, 2026	19.88	20.07	19.77	20.07	19.80	1.39%	306
Sep 4, 2026	19.80	19.80	19.79	19.79	19.53	-0.45%	133
Sep 3, 2026	20.01	20.01	20.01	20.01	19.61	1.93%	34
Sep 2, 2026	19.63	19.63	19.63	19.63	19.24	-0.42%	24
Sep 1, 2026	19.72	19.72	19.72	19.72	19.32	-1.00%	62
Aug 31, 2026	19.92	19.92	19.92	19.92	19.52	1.17%	49
Aug 28, 2026	19.69	19.69	19.69	19.69	19.30	-0.37%	84
Aug 27, 2026	19.89	19.89	19.89	19.89	19.37	0.52%	20
Aug 26, 2026	19.79	19.79	19.79	19.79	19.27	0.43%	52
Aug 25, 2026	19.71	19.71	19.71	19.71	19.18	-0.13%	25
Aug 24, 2026	19.73	19.73	19.73	19.73	19.21	0.05%	26
Aug 21, 2026	19.72	19.72	19.72	19.72	19.20	-	83
Aug 20, 2026	19.85	19.85	19.85	19.85	19.20	-0.03%	74
Aug 19, 2026	19.86	19.86	19.86	19.86	19.20	0.71%	23
Aug 18, 2026	19.72	19.72	19.72	19.72	19.07	-0.05%	24
Aug 17, 2026	19.73	19.73	19.73	19.73	19.08	0.33%	23
Aug 14, 2026	19.66	19.66	19.66	19.66	19.01	0.21%	31
Aug 13, 2026	19.69	19.77	19.69	19.77	18.97	0.28%	411
Aug 12, 2026	19.71	19.71	19.71	19.71	18.92	0.15%	20
Aug 11, 2026	19.68	19.68	19.68	19.68	18.89	-0.03%	28
Aug 10, 2026	19.69	19.69	19.69	19.69	18.90	0.10%	85
Aug 7, 2026	19.67	19.67	19.67	19.67	18.88	0.26%	31
Aug 6, 2026	19.81	19.81	19.81	19.81	18.83	0.03%	23
Aug 5, 2026	19.67	19.80	19.67	19.80	18.82	0.53%	137
Aug 4, 2026	19.70	19.70	19.70	19.70	18.72	0.03%	46
Aug 3, 2026	19.62	19.77	19.62	19.69	18.72	-0.38%	339
Jul 31, 2026	19.77	19.77	19.77	19.77	18.79	-1.66%	24
Jul 30, 2026	20.30	20.30	20.30	20.30	19.11	0.99%	30
Jul 29, 2026	20.10	20.10	20.10	20.10	18.92	-0.47%	376
Jul 28, 2026	20.19	20.19	20.19	20.19	19.01	-0.49%	76
Jul 27, 2026	20.29	20.29	20.29	20.29	19.10	1.45%	43
Jul 24, 2026	20.00	20.00	20.00	20.00	18.83	0.06%	29
Jul 23, 2026	20.18	20.18	20.18	20.18	18.82	-0.72%	17
Jul 22, 2026	20.32	20.32	20.32	20.32	18.96	0.18%	56
Jul 21, 2026	20.28	20.28	20.28	20.28	18.92	0.34%	28
Jul 20, 2026	20.22	20.22	20.22	20.22	18.86	0.10%	15
Jul 17, 2026	20.20	20.20	20.20	20.20	18.84	0.04%	24
Jul 16, 2026	20.38	20.38	20.38	20.38	18.83	-	13
Jul 15, 2026	20.38	20.38	20.38	20.38	18.83	0.20%	24
Jul 14, 2026	20.34	20.34	20.34	20.34	18.79	0.92%	15
Jul 13, 2026	20.15	20.15	20.15	20.15	18.62	0.52%	35
Jul 10, 2026	20.05	20.05	20.05	20.05	18.53	1.43%	23