XFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.67	22.69	22.67	22.69	22.69	0.02%	1,769
Sep 21, 2026	22.68	22.69	22.68	22.69	22.69	0.24%	233
Sep 18, 2026	22.63	22.63	22.63	22.63	22.63	-0.11%	164
Sep 17, 2026	22.65	22.66	22.65	22.66	22.65	0.28%	496
Sep 16, 2026	22.54	22.59	22.54	22.59	22.59	-0.03%	415
Sep 15, 2026	22.60	22.60	22.60	22.60	22.60	-0.03%	17
Sep 14, 2026	22.62	22.62	22.61	22.61	22.61	-0.12%	1,034
Sep 11, 2026	22.65	22.65	22.63	22.63	22.63	0.03%	1,269
Sep 10, 2026	22.65	22.65	22.63	22.63	22.63	-0.33%	2,448
Sep 9, 2026	22.72	22.72	22.69	22.70	22.70	-0.13%	4,166
Sep 8, 2026	22.73	22.73	22.72	22.73	22.73	-0.08%	491
Sep 4, 2026	22.75	22.75	22.75	22.75	22.75	-	247
Sep 3, 2026	22.75	22.76	22.75	22.75	22.75	0.17%	247
Sep 2, 2026	22.70	22.71	22.70	22.71	22.71	0.10%	1,648
Sep 1, 2026	22.71	22.72	22.69	22.69	22.69	-0.22%	1,387
Aug 31, 2026	22.74	22.74	22.74	22.74	22.73	-0.02%	216
Aug 28, 2026	22.74	22.74	22.74	22.74	22.74	-0.22%	69
Aug 27, 2026	22.79	22.79	22.79	22.79	22.79	0.04%	15
Aug 26, 2026	22.78	22.78	22.78	22.78	22.78	-0.07%	1,288
Aug 25, 2026	22.80	22.80	22.80	22.80	22.80	0.26%	213
Aug 24, 2026	22.73	22.74	22.73	22.74	22.74	0.02%	10,040
Aug 21, 2026	22.72	22.73	22.72	22.73	22.73	0.07%	407
Aug 20, 2026	22.72	22.72	22.72	22.72	22.72	-0.17%	54
Aug 19, 2026	22.75	22.75	22.74	22.75	22.75	0.15%	14,918
Aug 18, 2026	22.72	22.72	22.71	22.72	22.72	-0.07%	2,213
Aug 17, 2026	22.75	22.75	22.74	22.74	22.74	-0.11%	2,158
Aug 14, 2026	22.75	22.76	22.75	22.76	22.76	-0.07%	290
Aug 13, 2026	22.78	22.78	22.78	22.78	22.78	0.20%	548
Aug 12, 2026	22.74	22.74	22.73	22.73	22.73	0.09%	4,157
Aug 11, 2026	22.71	22.71	22.71	22.71	22.71	-	105
Aug 10, 2026	22.70	22.71	22.70	22.71	22.71	-0.14%	2,133
Aug 7, 2026	22.74	22.74	22.74	22.74	22.74	0.14%	598
Aug 6, 2026	22.73	22.75	22.71	22.71	22.71	-0.13%	515
Aug 5, 2026	22.74	22.74	22.74	22.74	22.74	-	18
Aug 4, 2026	22.74	22.74	22.74	22.74	22.74	0.35%	20
Aug 3, 2026	22.66	22.66	22.66	22.66	22.66	0.22%	15
Jul 31, 2026	22.61	22.61	22.61	22.61	22.61	0.01%	37
Jul 30, 2026	22.48	22.61	22.48	22.61	22.61	0.28%	828
Jul 29, 2026	22.57	22.57	22.54	22.54	22.54	-0.29%	685
Jul 28, 2026	22.59	22.61	22.59	22.61	22.61	0.12%	2,855
Jul 27, 2026	22.61	22.61	22.58	22.58	22.58	0.06%	214
Jul 24, 2026	22.57	22.57	22.57	22.57	22.57	0.06%	87
Jul 23, 2026	22.56	22.56	22.56	22.56	22.56	-0.28%	16
Jul 22, 2026	22.62	22.62	22.62	22.62	22.62	-0.09%	65
Jul 21, 2026	22.64	22.64	22.64	22.64	22.64	0.06%	33
Jul 20, 2026	22.63	22.63	22.63	22.63	22.63	-0.15%	72
Jul 17, 2026	22.66	22.66	22.66	22.66	22.66	-0.04%	314
Jul 16, 2026	22.68	22.68	22.67	22.67	22.67	-0.07%	237
Jul 15, 2026	22.68	22.69	22.68	22.69	22.69	0.11%	281
Jul 14, 2026	22.66	22.66	22.66	22.66	22.66	0.20%	22