XLFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	23.48	23.69	23.48	23.64	-	0.75%	974
Feb 13, 2026	23.32	23.53	23.32	23.46	23.46	-0.12%	2,126
Feb 12, 2026	24.04	24.04	23.39	23.49	23.49	-1.99%	2,259
Feb 11, 2026	24.11	24.11	23.93	23.97	23.97	-1.33%	9,876
Feb 10, 2026	24.25	24.53	24.13	24.29	24.29	-0.54%	6,954
Feb 9, 2026	24.49	24.54	24.42	24.42	24.42	-0.48%	3,574
Feb 6, 2026	24.45	24.54	24.42	24.54	24.54	1.74%	7,306
Feb 5, 2026	24.15	24.23	24.12	24.12	24.12	-1.09%	4,833
Feb 4, 2026	24.20	24.47	24.20	24.39	24.39	0.56%	9,016
Feb 3, 2026	24.30	24.47	24.16	24.25	24.25	-0.82%	8,037
Feb 2, 2026	24.30	24.45	24.27	24.45	24.45	0.28%	1,912
Jan 30, 2026	24.40	24.40	24.24	24.38	24.20	-0.20%	2,937
Jan 29, 2026	24.22	24.43	24.22	24.43	24.25	0.92%	8,500
Jan 28, 2026	24.05	24.21	24.05	24.21	24.03	-0.05%	2,909
Jan 27, 2026	24.18	24.23	24.16	24.22	24.04	-0.70%	8,546
Jan 26, 2026	24.37	24.39	24.30	24.39	24.21	0.74%	4,854
Jan 23, 2026	24.35	24.35	24.16	24.21	24.03	-1.22%	6,083
Jan 22, 2026	24.53	24.55	24.51	24.51	24.33	0.55%	4,290
Jan 21, 2026	24.47	24.47	24.30	24.38	24.20	0.57%	16,417
Jan 20, 2026	24.64	24.64	24.22	24.24	24.06	-1.89%	6,227
Jan 16, 2026	24.70	24.78	24.70	24.71	24.52	0.14%	2,582
Jan 15, 2026	24.68	24.77	24.67	24.67	24.49	0.31%	7,802
Jan 14, 2026	24.50	24.59	24.41	24.59	24.41	-0.23%	8,108
Jan 13, 2026	25.19	25.19	24.61	24.65	24.47	-1.56%	6,951
Jan 12, 2026	24.97	25.04	24.95	25.04	24.86	-0.48%	25,916
Jan 9, 2026	25.13	25.19	25.12	25.16	24.97	0.10%	8,161
Jan 8, 2026	25.12	25.17	25.12	25.13	24.95	0.32%	2,027
Jan 7, 2026	25.27	25.27	25.05	25.06	24.87	-0.66%	3,986
Jan 6, 2026	25.15	25.23	25.15	25.22	25.03	0.24%	5,389
Jan 5, 2026	24.85	25.21	24.85	25.16	24.97	1.35%	2,576
Jan 2, 2026	24.78	24.84	24.74	24.83	24.64	0.10%	3,927
Dec 31, 2025	24.89	24.89	24.80	24.80	24.62	-0.48%	1,971
Dec 30, 2025	24.95	25.01	24.90	24.92	24.74	-0.34%	9,001
Dec 29, 2025	25.06	25.06	24.98	25.01	24.82	-1.10%	2,276
Dec 26, 2025	25.29	25.30	25.27	25.28	24.86	0.10%	4,589
Dec 24, 2025	25.23	25.32	25.23	25.26	24.83	0.29%	1,172
Dec 23, 2025	25.19	25.21	25.19	25.19	24.76	0.19%	3,415
Dec 22, 2025	25.04	25.16	25.01	25.14	24.72	0.85%	5,214
Dec 19, 2025	24.85	24.94	24.85	24.93	24.51	0.63%	1,530
Dec 18, 2025	24.90	24.92	24.75	24.77	24.36	-0.12%	2,723
Dec 17, 2025	24.80	24.83	24.79	24.81	24.39	-0.02%	2,364
Dec 16, 2025	24.78	24.82	24.78	24.81	24.39	0.01%	5,803
Dec 15, 2025	24.81	24.88	24.80	24.81	24.39	0.03%	4,155
Dec 12, 2025	24.77	24.81	24.77	24.80	24.38	0.04%	4,839
Dec 11, 2025	24.74	24.79	24.74	24.79	24.37	0.53%	4,324
Dec 10, 2025	24.58	24.66	24.58	24.66	24.24	0.39%	1,452
Dec 9, 2025	24.62	24.65	24.56	24.56	24.15	-0.09%	11,556
Dec 8, 2025	24.47	24.60	24.47	24.59	24.17	-0.13%	1,477
Dec 5, 2025	24.65	24.65	24.61	24.62	24.20	0.13%	3,154
Dec 4, 2025	24.60	24.64	24.58	24.59	24.17	-0.01%	3,190