XFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	47.84	47.97	47.83	47.97	47.97	0.08%	9,190
Dec 24, 2024	47.84	47.93	47.83	47.93	47.93	0.03%	6,688
Dec 23, 2024	48.01	48.01	47.90	47.91	47.91	-0.28%	34,234
Dec 20, 2024	48.09	48.16	48.05	48.05	48.05	0.25%	14,885
Dec 19, 2024	47.94	48.00	47.89	47.93	47.93	-0.21%	11,490
Dec 18, 2024	48.36	48.36	48.01	48.03	48.03	-0.62%	26,797
Dec 17, 2024	48.34	48.36	48.31	48.33	48.33	-	13,992
Dec 16, 2024	48.36	48.36	48.30	48.33	48.33	0.03%	8,604
Dec 13, 2024	48.38	48.38	48.30	48.32	48.32	-0.30%	11,358
Dec 12, 2024	48.56	48.57	48.45	48.46	48.46	-0.22%	92,743
Dec 11, 2024	48.72	48.74	48.56	48.57	48.57	-0.17%	15,051
Dec 10, 2024	48.66	48.67	48.61	48.65	48.65	-0.13%	12,441
Dec 9, 2024	48.76	48.77	48.72	48.72	48.72	-0.20%	8,642
Dec 6, 2024	48.84	48.85	48.75	48.81	48.81	0.25%	20,491
Dec 5, 2024	48.60	48.70	48.59	48.69	48.69	-0.02%	24,234
Dec 4, 2024	48.49	48.71	48.48	48.70	48.70	0.25%	27,193
Dec 3, 2024	48.69	48.70	48.57	48.58	48.58	-0.12%	21,478
Dec 2, 2024	48.56	48.66	48.52	48.64	48.64	-0.36%	23,878
Nov 29, 2024	48.78	48.81	48.75	48.81	48.67	0.33%	81,883
Nov 27, 2024	48.67	48.72	48.61	48.65	48.51	0.27%	29,964
Nov 26, 2024	48.53	48.53	48.44	48.52	48.37	-0.11%	32,903
Nov 25, 2024	48.51	48.58	48.47	48.57	48.43	0.66%	180,194
Nov 22, 2024	48.27	48.29	48.23	48.25	48.11	0.06%	51,986
Nov 21, 2024	48.34	48.35	48.20	48.22	48.08	-0.10%	17,032
Nov 20, 2024	48.24	48.32	48.23	48.27	48.13	-0.12%	124,375
Nov 19, 2024	48.33	48.36	48.32	48.33	48.19	0.19%	16,855
Nov 18, 2024	48.17	48.26	48.15	48.24	48.10	0.12%	9,456
Nov 15, 2024	48.08	48.24	48.08	48.18	48.04	0.15%	9,261
Nov 14, 2024	48.21	48.26	48.10	48.11	47.97	-0.14%	11,424
Nov 13, 2024	48.22	48.22	48.13	48.18	48.03	0.12%	11,602
Nov 12, 2024	48.18	48.24	48.10	48.12	47.98	-0.41%	11,946
Nov 11, 2024	48.29	48.32	48.28	48.32	48.18	-0.23%	20,423
Nov 8, 2024	48.46	48.54	48.41	48.43	48.29	-0.04%	18,577
Nov 7, 2024	48.27	48.47	48.27	48.45	48.31	0.62%	13,899
Nov 6, 2024	48.08	48.18	48.06	48.15	48.01	-0.56%	19,229
Nov 5, 2024	48.43	48.50	48.28	48.42	48.28	-0.07%	21,075
Nov 4, 2024	48.53	48.55	48.40	48.46	48.31	0.30%	4,418
Nov 1, 2024	48.54	48.54	48.28	48.31	48.17	-0.64%	28,165
Oct 31, 2024	48.53	48.65	48.51	48.62	48.31	-0.01%	8,105
Oct 30, 2024	48.81	48.81	48.62	48.63	48.32	-0.25%	8,341
Oct 29, 2024	48.55	48.75	48.55	48.75	48.44	0.04%	10,999
Oct 28, 2024	48.78	48.78	48.65	48.73	48.42	-0.16%	14,801
Oct 25, 2024	48.96	48.96	48.77	48.81	48.50	-0.10%	6,848
Oct 24, 2024	48.82	48.91	48.82	48.86	48.55	0.13%	6,464
Oct 23, 2024	48.78	48.82	48.76	48.80	48.49	-0.21%	16,460
Oct 22, 2024	48.96	48.96	48.90	48.90	48.59	-0.10%	2,055
Oct 21, 2024	49.04	49.05	48.93	48.95	48.64	-0.49%	14,268
Oct 18, 2024	49.19	49.20	49.18	49.19	48.88	0.10%	7,917
Oct 17, 2024	49.15	49.15	49.09	49.14	48.83	-0.26%	13,836
Oct 16, 2024	49.32	49.32	49.27	49.27	48.96	0.07%	7,678
Oct 15, 2024	49.20	49.23	49.19	49.23	48.92	0.39%	8,618
Oct 14, 2024	49.00	49.08	49.00	49.04	48.73	-0.22%	14,279
Oct 11, 2024	49.11	49.18	49.07	49.15	48.84	0.09%	19,579
Oct 10, 2024	49.13	49.13	49.01	49.11	48.80	0.04%	17,168
Oct 9, 2024	49.15	49.15	49.07	49.09	48.78	-0.26%	61,419
Oct 8, 2024	49.16	49.22	49.14	49.22	48.91	0.10%	7,442
Oct 7, 2024	49.17	49.21	49.16	49.17	48.86	-0.28%	6,766
Oct 4, 2024	49.41	49.41	49.31	49.31	49.00	-0.81%	7,367
Oct 3, 2024	49.80	49.82	49.70	49.72	49.40	-0.39%	6,455
Oct 2, 2024	49.90	49.92	49.89	49.91	49.60	-0.20%	12,119
Oct 1, 2024	49.98	50.08	49.96	50.01	49.70	0.03%	6,068
Sep 30, 2024	50.08	50.12	49.98	50.00	49.53	-0.27%	7,159
Sep 27, 2024	50.11	50.16	50.07	50.13	49.66	0.30%	7,928
Sep 26, 2024	50.03	50.03	49.98	49.98	49.51	-0.14%	15,795
Sep 25, 2024	50.11	50.11	50.05	50.05	49.58	-0.25%	13,164
Sep 24, 2024	50.01	50.18	50.00	50.17	49.70	0.17%	56,696
Sep 23, 2024	50.01	50.14	50.01	50.09	49.62	-0.11%	5,873
Sep 20, 2024	50.12	50.15	50.12	50.15	49.67	0.03%	8,568
Sep 19, 2024	50.06	50.13	50.05	50.13	49.66	-	7,714
Sep 18, 2024	50.20	50.22	50.13	50.13	49.66	-0.23%	10,255
Sep 17, 2024	50.23	50.28	50.23	50.25	49.78	-0.13%	5,550
Sep 16, 2024	50.28	50.33	50.28	50.32	49.84	0.14%	7,068
Sep 13, 2024	50.27	50.28	50.25	50.25	49.77	0.21%	3,992
Sep 12, 2024	50.13	50.15	50.08	50.14	49.67	-0.12%	5,537
Sep 11, 2024	50.27	50.29	50.15	50.20	49.73	-0.10%	4,531
Sep 10, 2024	50.13	50.25	50.13	50.25	49.78	0.36%	12,860
Sep 9, 2024	50.03	50.09	50.03	50.07	49.60	0.03%	8,760
Sep 6, 2024	49.92	50.14	49.92	50.05	49.58	0.20%	4,801
Sep 5, 2024	49.92	49.97	49.84	49.95	49.48	0.12%	7,273
Sep 4, 2024	49.74	49.90	49.74	49.89	49.42	0.42%	6,543
Sep 3, 2024	49.64	49.68	49.62	49.68	49.21	0.12%	13,031
Aug 30, 2024	49.70	49.73	49.61	49.62	49.00	-0.18%	9,826
Aug 29, 2024	49.70	49.72	49.70	49.71	49.09	-0.09%	4,885
Aug 28, 2024	49.77	49.80	49.73	49.76	49.13	-0.02%	4,269
Aug 27, 2024	49.70	49.80	49.70	49.77	49.14	0.01%	4,976
Aug 26, 2024	49.86	49.86	49.76	49.76	49.13	-0.10%	1,512
Aug 23, 2024	49.78	49.81	49.75	49.81	49.18	0.38%	4,768
Aug 22, 2024	49.64	49.64	49.58	49.62	49.00	-0.37%	8,795
Aug 21, 2024	49.72	49.85	49.69	49.81	49.18	0.27%	9,317
Aug 20, 2024	49.66	49.70	49.66	49.67	49.05	0.26%	6,507
Aug 19, 2024	49.51	49.58	49.51	49.54	48.92	0.04%	11,111
Aug 16, 2024	49.46	49.52	49.43	49.52	48.90	0.19%	7,100
Aug 15, 2024	49.41	49.47	49.39	49.43	48.81	-0.57%	12,159
Aug 14, 2024	49.68	49.74	49.68	49.71	49.09	0.08%	11,625
Aug 13, 2024	49.66	49.68	49.64	49.67	49.05	0.28%	5,514
Aug 12, 2024	49.37	49.53	49.35	49.53	48.91	0.28%	12,138
Aug 9, 2024	49.42	49.44	49.38	49.39	48.77	0.18%	3,096
Aug 8, 2024	49.25	49.30	49.24	49.30	48.68	-0.16%	5,369
Aug 7, 2024	49.43	49.43	49.34	49.38	48.76	-0.26%	13,082
Aug 6, 2024	49.64	49.64	49.47	49.51	48.89	-0.58%	186,835