XHYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	38.13	38.13	38.13	38.13	38.13	0.24%	95
Jan 16, 2025	37.83	38.04	37.83	38.04	38.04	0.14%	360
Jan 15, 2025	37.90	38.04	37.90	37.99	37.99	0.69%	2,611
Jan 14, 2025	37.73	37.73	37.73	37.73	37.73	0.10%	167
Jan 13, 2025	37.50	37.69	37.50	37.69	37.69	-0.04%	203
Jan 10, 2025	37.88	37.88	37.71	37.71	37.71	-0.40%	468
Jan 8, 2025	37.86	37.86	37.86	37.86	37.86	0.05%	79
Jan 7, 2025	37.84	37.84	37.84	37.84	37.84	-0.18%	16
Jan 6, 2025	37.91	37.91	37.91	37.91	37.91	-0.09%	63
Jan 3, 2025	38.02	38.02	37.94	37.94	37.94	0.29%	38,988
Jan 2, 2025	38.00	38.00	37.83	37.83	37.83	0.08%	360
Dec 31, 2024	37.80	37.80	37.80	37.80	37.80	0.02%	5
Dec 30, 2024	37.79	37.79	37.79	37.79	37.79	-0.42%	37
Dec 27, 2024	37.86	38.15	37.86	37.95	37.73	-0.22%	4,760
Dec 26, 2024	38.04	38.04	38.04	38.04	37.82	0.11%	7
Dec 24, 2024	37.99	37.99	37.99	37.99	37.78	0.30%	2
Dec 23, 2024	37.88	37.88	37.88	37.88	37.66	-0.41%	37
Dec 20, 2024	38.04	38.04	38.04	38.04	37.82	0.57%	55
Dec 19, 2024	37.82	37.82	37.82	37.82	37.60	-0.13%	13
Dec 18, 2024	38.29	38.30	37.87	37.87	37.65	-1.13%	798
Dec 17, 2024	38.30	38.32	38.26	38.30	38.08	0.21%	21,897
Dec 16, 2024	38.33	38.36	38.12	38.22	38.00	0.15%	3,195
Dec 13, 2024	38.16	38.16	38.16	38.16	37.95	-0.27%	20
Dec 12, 2024	38.27	38.27	38.27	38.27	38.05	-0.12%	6
Dec 11, 2024	38.31	38.31	38.31	38.31	38.09	0.03%	251
Dec 10, 2024	38.30	38.30	38.30	38.30	38.08	-	259
Dec 9, 2024	38.30	38.30	38.30	38.30	38.08	-0.10%	114
Dec 6, 2024	38.34	38.34	38.34	38.34	38.12	0.13%	23
Dec 5, 2024	38.21	38.29	38.21	38.29	38.07	-0.04%	408
Dec 4, 2024	38.26	38.31	38.26	38.31	38.09	0.18%	357
Dec 3, 2024	38.24	38.24	38.24	38.24	38.02	0.06%	1
Dec 2, 2024	38.21	38.21	38.21	38.21	37.99	-0.44%	44
Nov 29, 2024	38.38	38.38	38.38	38.38	37.96	0.11%	6
Nov 27, 2024	38.40	38.40	38.34	38.34	37.92	0.16%	330
Nov 26, 2024	38.27	38.27	38.27	38.27	37.86	-0.11%	19
Nov 25, 2024	38.24	38.32	38.24	38.31	37.90	0.36%	1,510
Nov 22, 2024	38.17	38.17	38.17	38.17	37.76	0.03%	13
Nov 21, 2024	38.16	38.16	38.16	38.16	37.75	-	45
Nov 20, 2024	38.17	38.17	38.17	38.17	37.75	-0.05%	94
Nov 19, 2024	38.19	38.19	38.19	38.19	37.77	0.29%	9
Nov 18, 2024	38.08	38.08	38.08	38.08	37.66	-	1
Nov 15, 2024	38.04	38.08	37.91	38.08	37.66	0.07%	2,212
Nov 14, 2024	38.05	38.05	38.05	38.05	37.63	-0.20%	2
Nov 13, 2024	38.13	38.13	38.13	38.13	37.71	0.28%	2
Nov 12, 2024	38.02	38.02	38.02	38.02	37.61	-0.53%	10
Nov 11, 2024	38.22	38.22	38.22	38.22	37.81	-0.16%	10
Nov 8, 2024	38.28	38.28	38.28	38.28	37.87	0.16%	111
Nov 7, 2024	38.22	38.25	38.22	38.22	37.80	0.34%	1,654
Nov 6, 2024	38.09	38.09	38.09	38.09	37.68	0.19%	36
Nov 5, 2024	38.02	38.02	38.02	38.02	37.60	0.35%	23
Nov 4, 2024	37.89	37.89	37.89	37.89	37.47	0.05%	7
Nov 1, 2024	37.87	37.87	37.87	37.87	37.45	-0.58%	1
Oct 31, 2024	38.09	38.09	38.09	38.09	37.47	-0.13%	8
Oct 30, 2024	38.13	38.13	38.13	38.13	37.51	-0.23%	2
Oct 29, 2024	38.22	38.22	38.22	38.22	37.60	0.03%	27
Oct 28, 2024	38.21	38.21	38.21	38.21	37.59	0.35%	12
Oct 25, 2024	38.08	38.08	38.08	38.08	37.46	-0.22%	1
Oct 24, 2024	38.16	38.16	38.16	38.16	37.54	0.31%	7
Oct 23, 2024	38.04	38.04	38.04	38.04	37.43	-0.35%	8
Oct 22, 2024	38.18	38.18	38.18	38.18	37.56	0.02%	4
Oct 21, 2024	38.17	38.17	38.17	38.17	37.55	-0.43%	5
Oct 18, 2024	38.33	38.33	38.33	38.33	37.71	0.28%	63
Oct 17, 2024	38.23	38.23	38.23	38.23	37.60	-0.22%	54
Oct 16, 2024	38.31	38.31	38.31	38.31	37.69	0.44%	6
Oct 15, 2024	38.20	38.23	38.14	38.14	37.52	-0.24%	1,536
Oct 14, 2024	38.24	38.24	38.24	38.24	37.61	0.05%	7
Oct 11, 2024	38.22	38.22	38.22	38.22	37.59	0.32%	7
Oct 10, 2024	38.10	38.10	38.10	38.10	37.48	-0.08%	9
Oct 9, 2024	38.13	38.13	38.13	38.13	37.51	-0.13%	2
Oct 8, 2024	38.18	38.18	38.18	38.18	37.55	0.14%	6
Oct 7, 2024	38.12	38.12	38.12	38.12	37.50	-0.52%	372
Oct 4, 2024	38.22	38.32	38.22	38.32	37.70	0.20%	222,528
Oct 3, 2024	38.24	38.24	38.24	38.24	37.62	-0.23%	76
Oct 2, 2024	38.33	38.33	38.33	38.33	37.71	-0.14%	1
Oct 1, 2024	38.38	38.38	38.38	38.38	37.76	-0.51%	3
Sep 30, 2024	38.58	38.58	38.58	38.58	37.72	-0.09%	1
Sep 27, 2024	38.61	38.61	38.61	38.61	37.76	0.24%	38
Sep 26, 2024	38.52	38.52	38.52	38.52	37.67	0.17%	7
Sep 25, 2024	38.46	38.46	38.46	38.46	37.60	-0.11%	41
Sep 24, 2024	38.50	38.50	38.50	38.50	37.64	0.10%	46
Sep 23, 2024	38.46	38.46	38.46	38.46	37.61	-0.08%	1
Sep 20, 2024	38.49	38.49	38.49	38.49	37.64	0.13%	17
Sep 19, 2024	38.44	38.44	38.44	38.44	37.59	0.17%	5
Sep 18, 2024	38.26	38.40	38.25	38.37	37.52	0.10%	734
Sep 17, 2024	38.34	38.34	38.34	38.34	37.49	0.04%	14
Sep 16, 2024	38.24	38.32	38.24	38.32	37.47	0.09%	2,683
Sep 13, 2024	38.29	38.29	38.29	38.29	37.44	0.31%	4
Sep 12, 2024	38.13	38.21	38.13	38.17	37.32	-	583,802
Sep 11, 2024	38.17	38.17	38.17	38.17	37.32	0.22%	2
Sep 10, 2024	38.26	38.26	38.02	38.08	37.24	-0.21%	9,915
Sep 9, 2024	38.17	38.17	38.17	38.17	37.32	0.23%	63
Sep 6, 2024	38.15	38.15	38.08	38.08	37.23	-0.14%	139
Sep 5, 2024	38.13	38.13	38.13	38.13	37.29	-	22
Sep 4, 2024	38.13	38.13	38.13	38.13	37.29	0.46%	5
Sep 3, 2024	37.96	37.96	37.96	37.96	37.11	-0.80%	5
Aug 30, 2024	38.33	38.33	38.26	38.26	37.25	0.04%	183
Aug 29, 2024	38.24	38.24	38.24	38.24	37.23	0.11%	1
Aug 28, 2024	38.20	38.20	38.20	38.20	37.19	-0.07%	1
Aug 27, 2024	38.23	38.23	38.23	38.23	37.21	0.04%	5
Aug 26, 2024	38.22	38.22	38.22	38.22	37.20	-0.18%	3