XFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	48.35	48.41	48.34	48.40	48.40	0.21%	59,400
Jun 8, 2026	48.35	48.35	48.29	48.30	48.30	-0.04%	39,575
Jun 5, 2026	48.35	48.36	48.29	48.32	48.32	-0.41%	21,750
Jun 4, 2026	48.58	48.58	48.51	48.52	48.52	0.11%	31,272
Jun 3, 2026	48.48	48.50	48.43	48.47	48.46	-0.18%	32,511
Jun 2, 2026	48.58	48.58	48.53	48.55	48.55	-0.02%	16,848
Jun 1, 2026	48.45	48.56	48.41	48.56	48.56	-0.14%	36,728
May 29, 2026	48.74	48.81	48.74	48.79	48.63	0.14%	23,076
May 28, 2026	48.66	48.76	48.64	48.72	48.56	0.12%	54,801
May 27, 2026	48.69	48.71	48.64	48.66	48.50	0.04%	23,674
May 26, 2026	48.62	48.64	48.57	48.64	48.48	0.35%	26,696
May 22, 2026	48.54	48.54	48.39	48.47	48.31	0.02%	42,173
May 21, 2026	48.34	48.50	48.33	48.46	48.30	0.02%	64,593
May 20, 2026	48.26	48.49	48.26	48.45	48.29	0.41%	943,724
May 19, 2026	48.26	48.29	48.17	48.25	48.09	-0.23%	36,938
May 18, 2026	48.43	48.46	48.32	48.36	48.20	-0.02%	50,283
May 15, 2026	48.42	48.45	48.37	48.37	48.21	-0.57%	87,148
May 14, 2026	48.75	48.75	48.64	48.65	48.48	-0.07%	29,260
May 13, 2026	48.67	48.69	48.61	48.68	48.52	0.01%	838,624
May 12, 2026	48.69	48.70	48.66	48.68	48.51	-0.23%	30,213
May 11, 2026	48.86	48.86	48.79	48.79	48.62	-0.26%	18,402
May 8, 2026	48.93	48.95	48.90	48.91	48.75	0.19%	23,780
May 7, 2026	48.99	49.00	48.80	48.82	48.66	-0.22%	73,976
May 6, 2026	48.89	48.94	48.89	48.93	48.77	0.41%	21,454
May 5, 2026	48.73	48.79	48.73	48.73	48.57	0.05%	28,927
May 4, 2026	48.76	48.78	48.66	48.71	48.54	-0.32%	39,249
May 1, 2026	48.83	48.96	48.82	48.86	48.70	0.05%	89,600
Apr 30, 2026	48.98	49.01	48.95	48.99	48.67	0.18%	30,118
Apr 29, 2026	48.99	48.99	48.87	48.90	48.58	-0.35%	36,624
Apr 28, 2026	49.06	49.07	49.05	49.07	48.75	-0.13%	16,206
Apr 27, 2026	49.17	49.18	49.10	49.14	48.82	-0.09%	47,160
Apr 24, 2026	49.17	49.21	49.17	49.18	48.86	0.13%	15,189
Apr 23, 2026	49.19	49.20	49.06	49.12	48.80	-0.10%	13,066
Apr 22, 2026	49.22	49.23	49.17	49.17	48.85	0.03%	19,373
Apr 21, 2026	49.25	49.25	49.14	49.15	48.83	-0.32%	54,143
Apr 20, 2026	49.33	49.34	49.28	49.31	48.99	-0.06%	26,304
Apr 17, 2026	49.34	49.39	49.33	49.34	49.02	0.37%	102,532
Apr 16, 2026	49.20	49.22	49.14	49.16	48.84	-0.07%	19,793
Apr 15, 2026	49.21	49.22	49.17	49.19	48.87	-0.14%	18,531
Apr 14, 2026	49.13	49.27	49.13	49.26	48.94	0.23%	70,457
Apr 13, 2026	49.07	49.15	49.04	49.15	48.83	0.18%	33,371
Apr 10, 2026	49.11	49.13	49.06	49.06	48.74	-0.13%	72,377
Apr 9, 2026	49.08	49.19	49.04	49.13	48.81	0.07%	16,358
Apr 8, 2026	49.22	49.22	49.09	49.09	48.77	0.15%	25,187
Apr 7, 2026	48.93	49.04	48.87	49.02	48.70	0.20%	25,516
Apr 6, 2026	48.92	48.97	48.90	48.92	48.60	-0.21%	15,848
Apr 2, 2026	48.95	49.08	48.95	49.03	48.71	0.17%	47,255
Apr 1, 2026	48.97	49.05	48.94	48.94	48.62	-0.11%	119,095
Mar 31, 2026	49.21	49.23	49.15	49.16	48.68	0.18%	734,871
Mar 30, 2026	49.05	49.13	49.05	49.07	48.59	0.43%	34,077