XFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.20	48.33	48.20	48.29	48.29	0.42%	7,137
Feb 20, 2025	48.07	48.12	48.07	48.09	48.09	0.13%	5,113
Feb 19, 2025	47.96	48.04	47.96	48.03	48.03	0.13%	8,633
Feb 18, 2025	48.06	48.06	47.95	47.97	47.97	-0.28%	11,244
Feb 14, 2025	48.12	48.17	48.10	48.11	48.11	0.32%	7,342
Feb 13, 2025	47.92	47.98	47.91	47.96	47.96	0.47%	3,003
Feb 12, 2025	47.69	47.74	47.69	47.73	47.73	-0.52%	23,947
Feb 11, 2025	47.96	48.01	47.96	47.98	47.98	-0.12%	6,734
Feb 10, 2025	48.08	48.13	48.02	48.04	48.04	0.02%	5,588
Feb 7, 2025	48.08	48.08	48.01	48.03	48.03	-0.31%	7,513
Feb 6, 2025	48.17	48.23	48.15	48.18	48.18	-0.11%	4,842
Feb 5, 2025	48.22	48.30	48.21	48.24	48.24	0.37%	12,447
Feb 4, 2025	47.93	48.07	47.93	48.06	48.06	0.19%	9,886
Feb 3, 2025	48.01	48.03	47.71	47.97	47.97	-0.53%	13,415
Jan 31, 2025	48.25	48.29	48.13	48.22	48.01	0.04%	20,011
Jan 30, 2025	48.21	48.26	48.20	48.20	47.99	0.12%	24,683
Jan 29, 2025	48.21	48.23	48.05	48.14	47.93	-0.15%	795,104
Jan 28, 2025	48.09	48.21	48.09	48.21	48.00	0.08%	33,246
Jan 27, 2025	48.12	48.21	48.10	48.17	47.96	0.42%	105,493
Jan 24, 2025	47.90	48.02	47.90	47.97	47.76	0.19%	6,874
Jan 23, 2025	47.86	47.89	47.86	47.88	47.67	-0.09%	2,931
Jan 22, 2025	48.00	48.00	47.90	47.92	47.71	-0.25%	8,819
Jan 21, 2025	48.00	48.04	47.96	48.04	47.83	0.20%	15,919
Jan 17, 2025	47.94	47.98	47.93	47.95	47.73	-0.01%	12,516
Jan 16, 2025	47.77	48.00	47.77	47.95	47.74	0.24%	18,573
Jan 15, 2025	47.80	47.85	47.79	47.84	47.63	0.76%	13,261
Jan 14, 2025	47.49	47.49	47.46	47.48	47.27	0.05%	12,030
Jan 13, 2025	47.48	47.49	47.43	47.45	47.24	-0.11%	6,092
Jan 10, 2025	47.56	47.59	47.48	47.50	47.29	-0.62%	179,271
Jan 8, 2025	48.80	48.80	47.75	47.80	47.59	0.12%	17,283
Jan 7, 2025	47.86	47.86	47.70	47.74	47.53	-0.25%	16,551
Jan 6, 2025	47.82	47.87	47.80	47.86	47.65	-0.03%	6,677
Jan 3, 2025	48.22	48.22	47.87	47.87	47.66	-0.16%	11,407
Jan 2, 2025	48.03	48.03	47.87	47.95	47.74	-0.04%	21,525
Dec 31, 2024	48.02	48.03	47.91	47.97	47.76	0.02%	13,580
Dec 30, 2024	47.91	47.96	47.91	47.96	47.75	0.08%	10,958
Dec 27, 2024	48.01	48.01	47.92	47.92	47.55	-0.10%	12,280
Dec 26, 2024	47.84	47.97	47.83	47.97	47.60	0.08%	9,190
Dec 24, 2024	47.84	47.93	47.83	47.93	47.56	0.03%	6,688
Dec 23, 2024	48.01	48.01	47.90	47.91	47.54	-0.28%	34,234
Dec 20, 2024	48.09	48.16	48.05	48.05	47.67	0.25%	14,885
Dec 19, 2024	47.94	48.00	47.89	47.93	47.56	-0.21%	11,490
Dec 18, 2024	48.36	48.36	48.01	48.03	47.65	-0.62%	26,797
Dec 17, 2024	48.34	48.36	48.31	48.33	47.95	-	13,992
Dec 16, 2024	48.36	48.36	48.30	48.33	47.95	0.03%	8,604
Dec 13, 2024	48.38	48.38	48.30	48.32	47.94	-0.30%	11,358
Dec 12, 2024	48.56	48.57	48.45	48.46	48.08	-0.22%	92,743
Dec 11, 2024	48.72	48.74	48.56	48.57	48.19	-0.17%	15,051
Dec 10, 2024	48.66	48.67	48.61	48.65	48.27	-0.13%	12,441
Dec 9, 2024	48.76	48.77	48.72	48.72	48.33	-0.20%	8,642
Dec 6, 2024	48.84	48.85	48.75	48.81	48.43	0.25%	20,491
Dec 5, 2024	48.60	48.70	48.59	48.69	48.31	-0.02%	24,234
Dec 4, 2024	48.49	48.71	48.48	48.70	48.32	0.25%	27,193
Dec 3, 2024	48.69	48.70	48.57	48.58	48.20	-0.12%	21,478
Dec 2, 2024	48.56	48.66	48.52	48.64	48.26	-0.36%	23,878
Nov 29, 2024	48.78	48.81	48.75	48.81	48.28	0.33%	81,883
Nov 27, 2024	48.67	48.72	48.61	48.65	48.13	0.27%	29,964
Nov 26, 2024	48.53	48.53	48.44	48.52	48.00	-0.11%	32,903
Nov 25, 2024	48.51	48.58	48.47	48.57	48.05	0.66%	180,194
Nov 22, 2024	48.27	48.29	48.23	48.25	47.73	0.06%	51,986
Nov 21, 2024	48.34	48.35	48.20	48.22	47.70	-0.10%	17,032
Nov 20, 2024	48.24	48.32	48.23	48.27	47.75	-0.12%	124,375
Nov 19, 2024	48.33	48.36	48.32	48.33	47.81	0.19%	16,855
Nov 18, 2024	48.17	48.26	48.15	48.24	47.72	0.12%	9,456
Nov 15, 2024	48.08	48.24	48.08	48.18	47.66	0.15%	9,261
Nov 14, 2024	48.21	48.26	48.10	48.11	47.59	-0.14%	11,424
Nov 13, 2024	48.22	48.22	48.13	48.18	47.66	0.12%	11,602
Nov 12, 2024	48.18	48.24	48.10	48.12	47.60	-0.41%	11,946
Nov 11, 2024	48.29	48.32	48.28	48.32	47.80	-0.23%	20,423
Nov 8, 2024	48.46	48.54	48.41	48.43	47.91	-0.04%	18,577
Nov 7, 2024	48.27	48.47	48.27	48.45	47.93	0.62%	13,899
Nov 6, 2024	48.08	48.18	48.06	48.15	47.63	-0.56%	19,229
Nov 5, 2024	48.43	48.50	48.28	48.42	47.90	-0.07%	21,075
Nov 4, 2024	48.53	48.55	48.40	48.46	47.93	0.30%	4,418
Nov 1, 2024	48.54	48.54	48.28	48.31	47.79	-0.64%	28,165
Oct 31, 2024	48.53	48.65	48.51	48.62	47.94	-0.01%	8,105
Oct 30, 2024	48.81	48.81	48.62	48.63	47.94	-0.25%	8,341
Oct 29, 2024	48.55	48.75	48.55	48.75	48.06	0.04%	10,999
Oct 28, 2024	48.78	48.78	48.65	48.73	48.04	-0.16%	14,801
Oct 25, 2024	48.96	48.96	48.77	48.81	48.12	-0.10%	6,848
Oct 24, 2024	48.82	48.91	48.82	48.86	48.17	0.13%	6,464
Oct 23, 2024	48.78	48.82	48.76	48.80	48.11	-0.21%	16,460
Oct 22, 2024	48.96	48.96	48.90	48.90	48.21	-0.10%	2,055
Oct 21, 2024	49.04	49.05	48.93	48.95	48.26	-0.49%	14,268
Oct 18, 2024	49.19	49.20	49.18	49.19	48.50	0.10%	7,917
Oct 17, 2024	49.15	49.15	49.09	49.14	48.45	-0.26%	13,836
Oct 16, 2024	49.32	49.32	49.27	49.27	48.57	0.07%	7,678
Oct 15, 2024	49.20	49.23	49.19	49.23	48.54	0.39%	8,618
Oct 14, 2024	49.00	49.08	49.00	49.04	48.35	-0.22%	14,279
Oct 11, 2024	49.11	49.18	49.07	49.15	48.46	0.09%	19,579
Oct 10, 2024	49.13	49.13	49.01	49.11	48.42	0.04%	17,168
Oct 9, 2024	49.15	49.15	49.07	49.09	48.40	-0.26%	61,419
Oct 8, 2024	49.16	49.22	49.14	49.22	48.53	0.10%	7,442
Oct 7, 2024	49.17	49.21	49.16	49.17	48.48	-0.28%	6,766
Oct 4, 2024	49.41	49.41	49.31	49.31	48.62	-0.81%	7,367
Oct 3, 2024	49.80	49.82	49.70	49.72	49.02	-0.39%	6,455
Oct 2, 2024	49.90	49.92	49.89	49.91	49.21	-0.20%	12,119
Oct 1, 2024	49.98	50.08	49.96	50.01	49.31	0.03%	6,068
Sep 30, 2024	50.08	50.12	49.98	50.00	49.14	-0.27%	7,159
Sep 27, 2024	50.11	50.16	50.07	50.13	49.27	0.30%	7,928