XFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.92	46.92	46.86	46.86	46.86	-0.13%	26,139
Nov 12, 2026	47.11	47.11	46.92	46.92	46.92	-0.55%	25,557
Nov 11, 2026	47.16	47.19	47.13	47.18	47.18	-0.11%	23,811
Nov 10, 2026	47.27	47.29	47.18	47.23	47.23	-0.71%	29,340
Nov 9, 2026	47.64	47.66	47.51	47.57	47.57	-0.06%	30,052
Nov 6, 2026	47.57	47.67	47.55	47.60	47.60	-0.17%	18,879
Nov 5, 2026	47.50	47.73	47.50	47.68	47.68	0.39%	19,205
Nov 4, 2026	47.41	47.50	47.34	47.50	47.50	0.34%	62,199
Nov 3, 2026	47.41	47.41	47.32	47.34	47.34	-0.26%	30,185
Nov 2, 2026	47.45	47.49	47.40	47.46	47.46	0.17%	21,903
Oct 30, 2026	47.52	47.57	47.47	47.55	47.38	0.34%	44,007
Oct 29, 2026	47.30	47.42	47.30	47.39	47.22	0.42%	25,932
Oct 28, 2026	47.26	47.29	47.15	47.19	47.02	-0.18%	33,407
Oct 27, 2026	47.24	47.29	47.24	47.28	47.11	-0.01%	39,621
Oct 26, 2026	47.30	47.35	47.27	47.28	47.11	-0.04%	45,534
Oct 23, 2026	47.34	47.35	47.28	47.30	47.13	-0.08%	31,940
Oct 22, 2026	47.15	47.42	47.15	47.34	47.17	0.81%	26,013
Oct 21, 2026	47.03	47.05	46.90	46.96	46.79	-0.03%	45,016
Oct 20, 2026	46.99	47.08	46.95	46.98	46.81	0.07%	52,954
Oct 19, 2026	47.01	47.03	46.92	46.94	46.77	-0.27%	46,881
Oct 16, 2026	47.00	47.09	46.97	47.07	46.90	0.14%	20,398
Oct 15, 2026	47.11	47.16	46.99	47.00	46.83	0.49%	48,301
Oct 14, 2026	46.51	46.81	46.50	46.77	46.60	0.09%	49,362
Oct 13, 2026	46.78	46.78	46.70	46.73	46.56	0.05%	67,521
Oct 12, 2026	46.70	46.71	46.68	46.71	46.54	0.03%	36,124
Oct 9, 2026	46.66	46.71	46.63	46.69	46.52	-0.11%	231,664
Oct 8, 2026	46.59	46.77	46.55	46.74	46.57	0.19%	53,790
Oct 7, 2026	46.48	46.68	46.48	46.65	46.48	0.04%	56,948
Oct 6, 2026	46.61	46.69	46.60	46.63	46.46	0.16%	546,794
Oct 5, 2026	46.56	46.58	46.46	46.56	46.39	-0.03%	380,683
Oct 2, 2026	46.77	46.79	46.52	46.57	46.40	-0.24%	40,626
Oct 1, 2026	46.47	46.74	46.44	46.68	46.51	0.38%	213,241
Sep 30, 2026	46.79	46.79	46.62	46.66	46.34	-0.09%	66,958
Sep 29, 2026	46.66	46.71	46.61	46.70	46.38	-0.01%	31,006
Sep 28, 2026	46.71	46.74	46.62	46.71	46.39	-0.41%	46,187
Sep 25, 2026	46.80	46.90	46.73	46.90	46.57	0.35%	57,185
Sep 24, 2026	46.91	46.93	46.73	46.74	46.41	-0.31%	62,489
Sep 23, 2026	47.02	47.02	46.77	46.88	46.55	-0.76%	20,225
Sep 22, 2026	47.23	47.27	47.17	47.24	46.91	0.06%	92,683
Sep 21, 2026	47.21	47.24	47.19	47.21	46.88	0.22%	38,637
Sep 18, 2026	47.14	47.15	47.11	47.11	46.78	-0.35%	32,055
Sep 17, 2026	47.27	47.29	47.23	47.28	46.95	0.39%	21,697
Sep 16, 2026	47.22	47.30	47.09	47.09	46.76	-0.17%	24,032
Sep 15, 2026	47.16	47.20	47.14	47.17	46.84	-0.06%	44,275
Sep 14, 2026	47.20	47.31	47.13	47.20	46.87	-0.11%	24,108
Sep 11, 2026	47.38	47.38	47.23	47.25	46.92	-0.17%	23,145
Sep 10, 2026	47.40	47.42	47.31	47.33	47.00	-0.61%	37,386
Sep 9, 2026	47.70	47.70	47.59	47.62	47.29	-0.19%	35,106
Sep 8, 2026	47.75	47.77	47.69	47.71	47.38	-0.10%	30,541
Sep 4, 2026	47.75	47.80	47.75	47.76	47.42	-0.07%	29,643