XEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	19.85	19.85	19.85	19.85	19.85	-1.19%	33
Jun 29, 2026	20.03	20.09	20.03	20.09	20.09	-0.22%	130
Jun 26, 2026	20.17	20.18	20.14	20.14	20.14	-0.08%	413
Jun 25, 2026	20.35	20.35	20.35	20.35	20.15	-0.53%	23
Jun 24, 2026	20.46	20.46	20.46	20.46	20.26	-1.50%	5
Jun 23, 2026	20.77	20.77	20.77	20.77	20.57	-2.27%	5
Jun 22, 2026	21.25	21.25	21.25	21.25	21.05	-0.85%	4
Jun 18, 2026	21.43	21.43	21.43	21.43	21.23	-0.89%	44
Jun 17, 2026	21.84	21.84	21.84	21.84	21.42	-1.46%	19
Jun 16, 2026	22.16	22.16	22.16	22.16	21.73	-0.42%	77
Jun 15, 2026	22.26	22.26	22.26	22.26	21.82	1.04%	9
Jun 12, 2026	22.03	22.03	22.03	22.03	21.60	0.08%	4
Jun 11, 2026	22.22	22.22	22.22	22.22	21.58	1.35%	1
Jun 10, 2026	21.93	21.93	21.93	21.93	21.29	-0.61%	21
Jun 9, 2026	22.06	22.06	22.06	22.06	21.43	-0.72%	12
Jun 8, 2026	22.22	22.22	22.22	22.22	21.58	-0.09%	261
Jun 5, 2026	22.24	22.24	22.24	22.24	21.60	-0.10%	63
Jun 4, 2026	22.48	22.48	22.48	22.48	21.62	-0.22%	14
Jun 3, 2026	22.53	22.53	22.53	22.53	21.67	-1.85%	27
Jun 2, 2026	22.96	22.96	22.96	22.96	22.08	-1.87%	24
Jun 1, 2026	23.39	23.39	23.39	23.39	22.50	0.07%	36
May 29, 2026	23.38	23.38	23.38	23.38	22.48	0.08%	7
May 28, 2026	23.46	23.59	23.46	23.59	22.46	-0.70%	137
May 27, 2026	23.74	23.76	23.74	23.76	22.62	-0.20%	228
May 26, 2026	23.72	23.80	23.72	23.80	22.67	1.18%	1,008
May 22, 2026	23.53	23.53	23.53	23.53	22.40	-1.36%	129
May 21, 2026	24.08	24.08	24.08	24.08	22.71	0.25%	16
May 20, 2026	24.02	24.02	24.02	24.02	22.66	0.57%	67
May 19, 2026	23.88	23.88	23.88	23.88	22.53	-0.34%	41
May 18, 2026	23.95	23.96	23.90	23.96	22.60	-1.50%	321
May 15, 2026	24.33	24.33	24.33	24.33	22.95	-2.17%	53
May 14, 2026	25.11	25.11	25.11	25.11	23.46	1.07%	303
May 13, 2026	24.84	24.84	24.84	24.84	23.21	-0.56%	67
May 12, 2026	24.98	24.98	24.98	24.98	23.34	-0.75%	166
May 11, 2026	25.17	25.17	25.17	25.17	23.52	1.86%	28
May 8, 2026	24.25	24.71	24.25	24.71	23.09	0.68%	580
May 7, 2026	24.99	24.99	24.93	24.93	22.93	-1.50%	988
May 6, 2026	25.31	25.31	25.31	25.31	23.28	-0.41%	35
May 5, 2026	25.44	25.44	25.42	25.42	23.38	0.32%	150
May 4, 2026	25.34	25.34	25.34	25.34	23.30	1.40%	144
May 1, 2026	25.02	25.02	24.99	24.99	22.98	1.92%	330
Apr 30, 2026	24.92	24.92	24.88	24.88	22.55	0.99%	231
Apr 29, 2026	24.64	24.64	24.64	24.64	22.33	-1.91%	20