XFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	48.14	48.14	48.07	48.09	48.09	-0.18%	22,850
Aug 20, 2026	48.15	48.19	48.12	48.17	48.17	-0.19%	76,384
Aug 19, 2026	48.26	48.28	48.17	48.26	48.26	0.17%	69,155
Aug 18, 2026	48.09	48.19	48.09	48.18	48.18	0.09%	34,093
Aug 17, 2026	48.14	48.20	48.13	48.14	48.14	-0.11%	12,531
Aug 14, 2026	48.26	48.27	48.17	48.19	48.19	-0.15%	29,582
Aug 13, 2026	48.27	48.35	48.25	48.26	48.26	0.28%	13,715
Aug 12, 2026	48.18	48.20	48.11	48.13	48.13	0.10%	74,655
Aug 11, 2026	48.11	48.11	48.08	48.08	48.08	0.06%	23,357
Aug 10, 2026	48.09	48.11	48.02	48.05	48.05	-0.29%	54,809
Aug 7, 2026	48.21	48.21	48.15	48.19	48.19	0.21%	35,183
Aug 6, 2026	48.15	48.23	48.06	48.09	48.09	-0.24%	525,507
Aug 5, 2026	48.17	48.23	48.15	48.21	48.21	0.04%	29,835
Aug 4, 2026	48.18	48.20	48.16	48.19	48.19	0.33%	61,840
Aug 3, 2026	48.03	48.04	48.01	48.03	48.03	0.20%	44,861
Jul 31, 2026	48.07	48.12	48.06	48.12	47.93	-0.22%	18,645
Jul 30, 2026	48.25	48.27	48.20	48.23	48.04	0.06%	27,234
Jul 29, 2026	48.22	48.32	48.14	48.20	48.01	-0.19%	19,663
Jul 28, 2026	48.24	48.34	48.24	48.29	48.11	0.21%	19,901
Jul 27, 2026	48.14	48.22	48.14	48.19	48.00	0.19%	23,480
Jul 24, 2026	48.08	48.16	48.08	48.10	47.91	0.15%	449,759
Jul 23, 2026	48.01	48.04	47.98	48.03	47.84	-0.19%	33,950
Jul 22, 2026	48.19	48.19	48.12	48.12	47.94	-0.20%	13,293
Jul 21, 2026	48.22	48.25	48.20	48.22	48.03	-0.20%	38,697
Jul 20, 2026	48.35	48.35	48.28	48.32	48.13	-0.21%	16,111
Jul 17, 2026	48.47	48.53	48.41	48.42	48.23	0.06%	27,549
Jul 16, 2026	48.33	48.40	48.33	48.39	48.20	-0.05%	30,176
Jul 15, 2026	48.38	48.46	48.38	48.42	48.23	0.22%	1,350,629
Jul 14, 2026	48.31	48.37	48.27	48.31	48.12	0.28%	27,052
Jul 13, 2026	48.27	48.27	48.16	48.17	47.99	-0.31%	17,294
Jul 10, 2026	48.37	48.38	48.31	48.32	48.13	-0.09%	29,590
Jul 9, 2026	48.33	48.41	48.33	48.37	48.18	0.18%	508,957
Jul 8, 2026	48.26	48.30	48.21	48.28	48.09	-0.17%	21,491
Jul 7, 2026	48.47	48.47	48.36	48.36	48.17	-0.35%	14,943
Jul 6, 2026	48.49	48.53	48.47	48.53	48.34	0.06%	30,721
Jul 2, 2026	48.46	48.54	48.45	48.50	48.31	0.12%	27,059
Jul 1, 2026	48.43	48.51	48.42	48.44	48.25	-0.17%	33,893
Jun 30, 2026	48.77	48.77	48.67	48.68	48.34	-0.33%	26,929
Jun 29, 2026	48.80	48.84	48.79	48.84	48.50	0.02%	19,925
Jun 26, 2026	48.75	48.85	48.75	48.83	48.49	0.21%	25,799
Jun 25, 2026	48.79	48.79	48.72	48.73	48.38	0.10%	31,855
Jun 24, 2026	48.63	48.71	48.63	48.68	48.34	0.42%	22,590
Jun 23, 2026	48.50	48.52	48.46	48.48	48.14	0.16%	21,443
Jun 22, 2026	48.46	48.47	48.40	48.40	48.06	-0.30%	84,012
Jun 18, 2026	48.55	48.62	48.53	48.55	48.20	0.27%	21,571
Jun 17, 2026	48.67	48.68	48.41	48.41	48.07	-0.54%	42,592
Jun 16, 2026	48.62	48.71	48.62	48.68	48.33	0.18%	23,294
Jun 15, 2026	48.62	48.66	48.57	48.59	48.25	0.12%	23,339
Jun 12, 2026	48.52	48.57	48.48	48.53	48.19	-0.16%	58,247
Jun 11, 2026	48.40	48.62	48.39	48.61	48.26	0.49%	41,895