XFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	48.53	48.65	48.51	48.62	48.62	-0.02%	8,105
Oct 30, 2024	48.81	48.81	48.62	48.63	48.63	-0.25%	8,341
Oct 29, 2024	48.55	48.75	48.55	48.75	48.75	0.04%	11,000
Oct 28, 2024	48.78	48.78	48.65	48.73	48.73	-0.16%	14,801
Oct 25, 2024	48.96	48.96	48.77	48.81	48.81	-0.10%	6,848
Oct 24, 2024	48.82	48.91	48.82	48.86	48.86	0.12%	6,500
Oct 23, 2024	48.78	48.82	48.76	48.80	48.80	-0.20%	16,500
Oct 22, 2024	48.96	48.96	48.90	48.90	48.90	-0.10%	2,100
Oct 21, 2024	49.04	49.05	48.93	48.95	48.95	-0.49%	14,300
Oct 18, 2024	49.19	49.20	49.18	49.19	49.19	0.10%	7,917
Oct 17, 2024	49.15	49.15	49.09	49.14	49.14	-0.26%	13,836
Oct 16, 2024	49.32	49.32	49.27	49.27	49.27	0.08%	7,700
Oct 15, 2024	49.20	49.23	49.19	49.23	49.23	0.39%	8,618
Oct 14, 2024	49.00	49.08	49.00	49.04	49.04	-0.22%	14,300
Oct 11, 2024	49.11	49.18	49.07	49.15	49.15	0.08%	19,600
Oct 10, 2024	49.13	49.13	49.01	49.11	49.11	0.04%	17,200
Oct 9, 2024	49.15	49.15	49.07	49.09	49.09	-0.26%	61,419
Oct 8, 2024	49.16	49.22	49.14	49.22	49.22	0.10%	7,442
Oct 7, 2024	49.17	49.21	49.16	49.17	49.17	-0.28%	6,800
Oct 4, 2024	49.41	49.41	49.31	49.31	49.31	-0.82%	7,400
Oct 3, 2024	49.80	49.82	49.70	49.72	49.72	-0.38%	6,500
Oct 2, 2024	49.90	49.92	49.89	49.91	49.91	-0.20%	12,119
Oct 1, 2024	49.98	50.07	49.96	50.01	50.01	0.02%	6,100
Sep 30, 2024	50.08	50.12	49.98	50.00	49.84	-0.26%	7,200
Sep 27, 2024	50.11	50.16	50.07	50.13	49.97	0.30%	7,928
Sep 26, 2024	50.03	50.03	49.98	49.98	49.82	-0.14%	15,800
Sep 25, 2024	50.11	50.11	50.05	50.05	49.89	-0.24%	13,200
Sep 24, 2024	50.01	50.18	50.00	50.17	50.02	0.16%	56,700
Sep 23, 2024	50.01	50.14	50.01	50.09	49.93	-0.12%	5,900
Sep 20, 2024	50.12	50.15	50.12	50.15	49.99	0.04%	8,600
Sep 19, 2024	50.06	50.13	50.05	50.13	49.97	-	7,714
Sep 18, 2024	50.20	50.22	50.13	50.13	49.97	-0.24%	10,300
Sep 17, 2024	50.23	50.28	50.23	50.25	50.09	-0.14%	5,600
Sep 16, 2024	50.28	50.33	50.28	50.32	50.16	0.14%	7,100
Sep 13, 2024	50.27	50.28	50.25	50.25	50.09	0.22%	4,000
Sep 12, 2024	50.13	50.15	50.08	50.14	49.98	-0.12%	5,537
Sep 11, 2024	50.27	50.29	50.15	50.20	50.04	-0.10%	4,531
Sep 10, 2024	50.13	50.25	50.13	50.25	50.09	0.36%	12,900
Sep 9, 2024	50.03	50.09	50.03	50.07	49.91	0.04%	8,800
Sep 6, 2024	49.92	50.14	49.92	50.05	49.90	0.20%	4,801
Sep 5, 2024	49.92	49.97	49.84	49.95	49.79	0.12%	7,300
Sep 4, 2024	49.74	49.90	49.74	49.89	49.73	0.42%	6,544
Sep 3, 2024	49.64	49.68	49.62	49.68	49.52	0.12%	13,031
Aug 30, 2024	49.70	49.73	49.61	49.62	49.31	-0.18%	9,826
Aug 29, 2024	49.70	49.72	49.70	49.71	49.40	-0.10%	4,900
Aug 28, 2024	49.77	49.80	49.73	49.76	49.44	-0.02%	4,300
Aug 27, 2024	49.70	49.80	49.70	49.77	49.45	0.02%	5,000
Aug 26, 2024	49.86	49.86	49.76	49.76	49.44	-0.10%	1,512
Aug 23, 2024	49.78	49.81	49.75	49.81	49.49	0.38%	4,800
Aug 22, 2024	49.64	49.64	49.58	49.62	49.31	-0.38%	8,800
Aug 21, 2024	49.72	49.85	49.69	49.81	49.49	0.28%	9,317
Aug 20, 2024	49.66	49.70	49.66	49.67	49.36	0.26%	6,507
Aug 19, 2024	49.51	49.58	49.51	49.54	49.23	0.04%	11,111
Aug 16, 2024	49.46	49.52	49.43	49.52	49.21	0.18%	7,100
Aug 15, 2024	49.41	49.47	49.39	49.43	49.11	-0.56%	12,200
Aug 14, 2024	49.68	49.74	49.68	49.71	49.40	0.08%	11,625
Aug 13, 2024	49.66	49.68	49.64	49.67	49.36	0.28%	5,514
Aug 12, 2024	49.37	49.53	49.35	49.53	49.22	0.28%	12,138
Aug 9, 2024	49.42	49.44	49.38	49.39	49.08	0.18%	3,100
Aug 8, 2024	49.25	49.30	49.24	49.30	48.99	-0.16%	5,400
Aug 7, 2024	49.43	49.43	49.34	49.38	49.07	-0.26%	13,100
Aug 6, 2024	49.64	49.64	49.47	49.51	49.20	-0.58%	186,835
Aug 5, 2024	50.06	50.06	49.68	49.80	49.49	0.06%	659,831
Aug 2, 2024	49.60	49.81	49.60	49.77	49.46	1.14%	15,836
Aug 1, 2024	49.10	49.23	49.10	49.21	48.90	0.04%	16,802
Jul 31, 2024	49.02	49.19	48.97	49.19	48.72	0.61%	6,500
Jul 30, 2024	48.87	48.94	48.84	48.89	48.42	0.10%	6,405
Jul 29, 2024	48.86	48.86	48.83	48.84	48.37	0.10%	25,702
Jul 26, 2024	48.78	48.81	48.76	48.79	48.32	0.33%	3,100
Jul 25, 2024	48.65	48.72	48.59	48.63	48.16	0.08%	5,400
Jul 24, 2024	48.70	48.73	48.59	48.59	48.12	-0.02%	6,500
Jul 23, 2024	48.61	48.66	48.59	48.60	48.13	0.10%	9,700
Jul 22, 2024	48.60	48.60	48.50	48.55	48.08	-0.04%	9,706
Jul 19, 2024	48.60	48.60	48.57	48.57	48.10	-0.25%	400
Jul 18, 2024	48.75	48.76	48.68	48.69	48.22	-0.18%	3,000
Jul 17, 2024	48.68	48.78	48.68	48.78	48.31	0.06%	9,400
Jul 16, 2024	48.66	48.75	48.66	48.75	48.28	0.23%	17,918
Jul 15, 2024	48.66	48.67	48.61	48.64	48.17	-0.12%	22,311
Jul 12, 2024	48.63	48.70	48.63	48.70	48.23	0.21%	21,236
Jul 11, 2024	48.63	48.66	48.60	48.60	48.13	0.54%	2,700
Jul 10, 2024	48.35	48.36	48.33	48.34	47.87	-	13,800
Jul 9, 2024	48.32	48.34	48.26	48.34	47.87	-0.06%	28,347
Jul 8, 2024	48.36	48.38	48.36	48.37	47.90	-0.02%	2,500
Jul 5, 2024	48.38	48.38	48.34	48.38	47.91	0.50%	12,502
Jul 3, 2024	48.15	48.16	48.13	48.14	47.68	0.44%	3,000
Jul 2, 2024	47.95	47.95	47.89	47.93	47.46	0.21%	3,107
Jul 1, 2024	47.91	47.91	47.79	47.83	47.37	-0.83%	10,000
Jun 28, 2024	48.42	48.42	48.18	48.23	47.60	-0.17%	17,128
Jun 27, 2024	48.32	48.33	48.29	48.31	47.68	0.19%	12,241
Jun 26, 2024	48.25	48.25	48.21	48.22	47.59	-0.41%	4,800
Jun 25, 2024	48.37	48.42	48.34	48.42	47.79	0.08%	7,839
Jun 24, 2024	48.35	48.38	48.33	48.38	47.75	-	5,708
Jun 21, 2024	48.44	48.44	48.29	48.38	47.75	0.02%	4,600
Jun 20, 2024	48.27	48.37	48.27	48.37	47.74	-0.08%	10,700
Jun 18, 2024	48.36	48.43	48.35	48.41	47.78	0.29%	8,845
Jun 17, 2024	48.27	48.30	48.25	48.27	47.64	-0.33%	9,700
Jun 14, 2024	48.43	48.45	48.41	48.43	47.80	0.08%	4,724
Jun 13, 2024	48.38	48.43	48.37	48.39	47.76	0.50%	1,500
Jun 12, 2024	48.29	48.35	48.15	48.15	47.52	0.40%	15,900
Jun 11, 2024	47.85	47.97	47.83	47.96	47.34	0.36%	18,900