XEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.05	19.05	19.05	19.05	19.05	0.58%	138
Oct 14, 2026	18.94	18.94	18.94	18.94	18.94	-1.33%	86
Oct 13, 2026	19.20	19.20	19.20	19.20	19.19	-0.39%	34
Oct 12, 2026	19.29	19.29	19.27	19.27	19.27	-0.13%	128
Oct 9, 2026	19.30	19.30	19.30	19.30	19.30	-0.27%	286
Oct 8, 2026	19.48	19.48	19.48	19.48	19.35	-1.43%	163
Oct 7, 2026	19.77	19.77	19.77	19.77	19.63	-2.25%	27
Oct 6, 2026	20.22	20.22	20.22	20.22	20.08	-0.12%	24
Oct 5, 2026	20.25	20.25	20.25	20.25	20.10	0.53%	31
Oct 2, 2026	20.20	20.20	20.12	20.14	20.00	-0.26%	2,434
Oct 1, 2026	20.31	20.33	20.31	20.33	20.05	0.84%	1,023
Sep 30, 2026	20.16	20.16	20.16	20.16	19.88	-0.12%	244
Sep 29, 2026	20.18	20.18	20.18	20.18	19.91	0.08%	37
Sep 28, 2026	20.16	20.16	20.16	20.16	19.89	-0.06%	35
Sep 25, 2026	20.18	20.18	20.18	20.18	19.90	0.38%	31
Sep 24, 2026	20.24	20.24	20.24	20.24	19.83	0.28%	28
Sep 23, 2026	20.18	20.18	20.18	20.18	19.77	-1.10%	37
Sep 22, 2026	20.41	20.41	20.41	20.41	19.99	0.17%	47
Sep 21, 2026	20.37	20.37	20.37	20.37	19.96	0.20%	54
Sep 18, 2026	20.33	20.33	20.33	20.33	19.92	2.66%	28
Sep 17, 2026	19.94	19.94	19.94	19.94	19.40	0.86%	64
Sep 16, 2026	19.77	19.77	19.77	19.77	19.24	-0.08%	86
Sep 15, 2026	19.79	19.79	19.79	19.79	19.25	-1.98%	53
Sep 14, 2026	20.19	20.19	20.19	20.19	19.64	0.20%	23
Sep 11, 2026	20.15	20.15	20.15	20.15	19.60	1.19%	24
Sep 10, 2026	20.04	20.04	20.04	20.04	19.37	0.02%	130
Sep 9, 2026	20.04	20.04	20.04	20.04	19.37	-0.15%	24
Sep 8, 2026	19.88	20.07	19.77	20.07	19.40	1.39%	306
Sep 4, 2026	19.80	19.80	19.79	19.79	19.13	-0.45%	133
Sep 3, 2026	20.01	20.01	20.01	20.01	19.22	1.93%	34
Sep 2, 2026	19.63	19.63	19.63	19.63	18.85	-0.42%	24
Sep 1, 2026	19.72	19.72	19.72	19.72	18.93	-1.00%	62
Aug 31, 2026	19.92	19.92	19.92	19.92	19.13	1.17%	49
Aug 28, 2026	19.69	19.69	19.69	19.69	18.91	-0.37%	84
Aug 27, 2026	19.89	19.89	19.89	19.89	18.98	0.52%	20
Aug 26, 2026	19.79	19.79	19.79	19.79	18.88	0.43%	52
Aug 25, 2026	19.71	19.71	19.71	19.71	18.80	-0.13%	25
Aug 24, 2026	19.73	19.73	19.73	19.73	18.82	0.05%	26
Aug 21, 2026	19.72	19.72	19.72	19.72	18.81	-	83
Aug 20, 2026	19.85	19.85	19.85	19.85	18.81	-0.03%	74
Aug 19, 2026	19.86	19.86	19.86	19.86	18.82	0.71%	23
Aug 18, 2026	19.72	19.72	19.72	19.72	18.68	-0.05%	24
Aug 17, 2026	19.73	19.73	19.73	19.73	18.69	0.33%	23
Aug 14, 2026	19.66	19.66	19.66	19.66	18.63	0.21%	31
Aug 13, 2026	19.69	19.77	19.69	19.77	18.59	0.28%	411
Aug 12, 2026	19.71	19.71	19.71	19.71	18.54	0.15%	20
Aug 11, 2026	19.68	19.68	19.68	19.68	18.51	-0.03%	28
Aug 10, 2026	19.69	19.69	19.69	19.69	18.52	0.10%	85
Aug 7, 2026	19.67	19.67	19.67	19.67	18.50	0.26%	31
Aug 6, 2026	19.81	19.81	19.81	19.81	18.45	0.03%	23