XFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.07	48.12	48.06	48.12	48.12	-0.22%	18,645
Jul 30, 2026	48.25	48.27	48.20	48.23	48.23	0.06%	27,234
Jul 29, 2026	48.22	48.32	48.14	48.20	48.20	-0.19%	19,662
Jul 28, 2026	48.24	48.34	48.24	48.29	48.29	0.21%	19,699
Jul 27, 2026	48.14	48.22	48.14	48.19	48.19	0.19%	23,080
Jul 24, 2026	48.08	48.16	48.08	48.10	48.10	0.15%	449,759
Jul 23, 2026	48.01	48.04	47.98	48.03	48.03	-0.19%	33,950
Jul 22, 2026	48.19	48.19	48.12	48.12	48.12	-0.20%	13,293
Jul 21, 2026	48.22	48.25	48.20	48.22	48.22	-0.20%	38,696
Jul 20, 2026	48.35	48.35	48.28	48.32	48.32	-0.21%	16,111
Jul 17, 2026	48.47	48.53	48.41	48.42	48.42	0.06%	27,549
Jul 16, 2026	48.33	48.40	48.33	48.39	48.39	-0.05%	30,176
Jul 15, 2026	48.38	48.46	48.38	48.42	48.42	0.22%	1,350,629
Jul 14, 2026	48.31	48.37	48.27	48.31	48.31	0.28%	27,052
Jul 13, 2026	48.27	48.27	48.16	48.17	48.17	-0.31%	17,294
Jul 10, 2026	48.37	48.38	48.31	48.32	48.32	-0.09%	29,590
Jul 9, 2026	48.33	48.41	48.33	48.37	48.37	0.18%	508,957
Jul 8, 2026	48.26	48.30	48.21	48.28	48.28	-0.17%	21,491
Jul 7, 2026	48.47	48.47	48.36	48.36	48.36	-0.35%	14,943
Jul 6, 2026	48.49	48.53	48.47	48.53	48.53	0.06%	30,721
Jul 2, 2026	48.46	48.54	48.45	48.50	48.50	0.12%	27,059
Jul 1, 2026	48.43	48.51	48.42	48.44	48.44	-0.17%	33,893
Jun 30, 2026	48.77	48.77	48.67	48.68	48.52	-0.33%	26,929
Jun 29, 2026	48.80	48.84	48.79	48.84	48.68	0.02%	19,925
Jun 26, 2026	48.75	48.85	48.75	48.83	48.67	0.21%	25,799
Jun 25, 2026	48.79	48.79	48.72	48.73	48.57	0.10%	31,855
Jun 24, 2026	48.63	48.71	48.63	48.68	48.52	0.42%	22,590
Jun 23, 2026	48.50	48.52	48.46	48.48	48.32	0.16%	21,443
Jun 22, 2026	48.46	48.47	48.40	48.40	48.25	-0.30%	84,012
Jun 18, 2026	48.55	48.62	48.53	48.55	48.39	0.27%	21,571
Jun 17, 2026	48.67	48.68	48.41	48.41	48.26	-0.54%	42,592
Jun 16, 2026	48.62	48.71	48.62	48.68	48.52	0.18%	23,294
Jun 15, 2026	48.62	48.66	48.57	48.59	48.43	0.12%	23,339
Jun 12, 2026	48.52	48.57	48.48	48.53	48.37	-0.16%	58,247
Jun 11, 2026	48.40	48.62	48.39	48.61	48.45	0.49%	41,895
Jun 10, 2026	48.39	48.43	48.34	48.37	48.22	-0.06%	38,245
Jun 9, 2026	48.35	48.41	48.34	48.40	48.25	0.21%	59,400
Jun 8, 2026	48.35	48.35	48.29	48.30	48.15	-0.04%	39,575
Jun 5, 2026	48.35	48.36	48.29	48.32	48.17	-0.41%	22,060
Jun 4, 2026	48.58	48.58	48.51	48.52	48.36	0.11%	31,297
Jun 3, 2026	48.48	48.50	48.43	48.47	48.31	-0.18%	32,511
Jun 2, 2026	48.58	48.58	48.53	48.55	48.39	-0.02%	16,848
Jun 1, 2026	48.45	48.56	48.41	48.56	48.40	-0.14%	36,728
May 29, 2026	48.74	48.81	48.74	48.79	48.47	0.14%	23,076
May 28, 2026	48.66	48.76	48.64	48.72	48.40	0.12%	54,801
May 27, 2026	48.69	48.71	48.64	48.66	48.34	0.04%	23,674
May 26, 2026	48.62	48.64	48.57	48.64	48.32	0.35%	26,696
May 22, 2026	48.54	48.54	48.39	48.47	48.15	0.02%	42,173
May 21, 2026	48.34	48.50	48.33	48.46	48.14	0.02%	64,593
May 20, 2026	48.26	48.49	48.26	48.45	48.13	0.41%	943,724