XFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	47.38	47.38	47.23	47.25	47.25	-0.17%	23,143
Sep 10, 2026	47.40	47.42	47.31	47.33	47.33	-0.61%	37,373
Sep 9, 2026	47.70	47.70	47.59	47.62	47.62	-0.19%	35,105
Sep 8, 2026	47.75	47.77	47.69	47.71	47.71	-0.10%	30,540
Sep 4, 2026	47.75	47.80	47.75	47.76	47.76	-0.07%	29,642
Sep 3, 2026	47.87	47.87	47.79	47.79	47.79	0.12%	95,946
Sep 2, 2026	47.74	47.74	47.68	47.73	47.73	0.05%	25,724
Sep 1, 2026	47.72	47.80	47.68	47.71	47.71	-0.21%	52,718
Aug 31, 2026	48.00	48.00	47.96	47.97	47.81	-0.10%	32,700
Aug 28, 2026	48.18	48.22	48.00	48.02	47.86	-0.35%	28,933
Aug 27, 2026	48.23	48.27	48.18	48.19	48.03	-0.06%	17,204
Aug 26, 2026	48.24	48.26	48.21	48.22	48.06	-0.21%	30,529
Aug 25, 2026	48.24	48.32	48.24	48.32	48.16	0.38%	38,078
Aug 24, 2026	48.12	48.18	48.12	48.14	47.97	0.10%	59,386
Aug 21, 2026	48.14	48.14	48.07	48.09	47.92	-0.18%	23,018
Aug 20, 2026	48.15	48.19	48.12	48.17	48.01	-0.19%	76,384
Aug 19, 2026	48.26	48.28	48.17	48.26	48.10	0.17%	69,155
Aug 18, 2026	48.09	48.19	48.09	48.18	48.02	0.09%	34,093
Aug 17, 2026	48.14	48.20	48.13	48.14	47.98	-0.11%	12,532
Aug 14, 2026	48.26	48.27	48.17	48.19	48.03	-0.15%	29,583
Aug 13, 2026	48.27	48.35	48.25	48.26	48.10	0.28%	13,716
Aug 12, 2026	48.18	48.20	48.11	48.13	47.97	0.10%	74,657
Aug 11, 2026	48.11	48.11	48.08	48.08	47.92	0.06%	23,358
Aug 10, 2026	48.09	48.11	48.02	48.05	47.89	-0.29%	54,810
Aug 7, 2026	48.21	48.21	48.15	48.19	48.03	0.21%	35,184
Aug 6, 2026	48.15	48.23	48.06	48.09	47.93	-0.24%	525,558
Aug 5, 2026	48.17	48.23	48.15	48.21	48.04	0.04%	73,889
Aug 4, 2026	48.18	48.20	48.16	48.19	48.03	0.33%	61,840
Aug 3, 2026	48.03	48.04	48.01	48.03	47.87	0.20%	44,861
Jul 31, 2026	48.07	48.12	48.06	48.12	47.77	-0.22%	18,645
Jul 30, 2026	48.25	48.27	48.20	48.23	47.88	0.06%	27,234
Jul 29, 2026	48.22	48.32	48.14	48.20	47.85	-0.19%	19,663
Jul 28, 2026	48.24	48.34	48.24	48.29	47.94	0.21%	19,901
Jul 27, 2026	48.14	48.22	48.14	48.19	47.84	0.19%	23,480
Jul 24, 2026	48.08	48.16	48.08	48.10	47.75	0.15%	449,759
Jul 23, 2026	48.01	48.04	47.98	48.03	47.68	-0.19%	33,950
Jul 22, 2026	48.19	48.19	48.12	48.12	47.77	-0.20%	13,293
Jul 21, 2026	48.22	48.25	48.20	48.22	47.87	-0.20%	38,697
Jul 20, 2026	48.35	48.35	48.28	48.32	47.97	-0.21%	16,111
Jul 17, 2026	48.47	48.53	48.41	48.42	48.07	0.06%	27,549
Jul 16, 2026	48.33	48.40	48.33	48.39	48.04	-0.05%	30,176
Jul 15, 2026	48.38	48.46	48.38	48.42	48.07	0.22%	1,350,629
Jul 14, 2026	48.31	48.37	48.27	48.31	47.96	0.28%	27,052
Jul 13, 2026	48.27	48.27	48.16	48.17	47.83	-0.31%	17,294
Jul 10, 2026	48.37	48.38	48.31	48.32	47.97	-0.09%	29,590
Jul 9, 2026	48.33	48.41	48.33	48.37	48.02	0.18%	508,957
Jul 8, 2026	48.26	48.30	48.21	48.28	47.93	-0.17%	21,491
Jul 7, 2026	48.47	48.47	48.36	48.36	48.01	-0.35%	14,943
Jul 6, 2026	48.49	48.53	48.47	48.53	48.18	0.06%	30,721
Jul 2, 2026	48.46	48.54	48.45	48.50	48.15	0.12%	27,059