XLFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	24.33	24.39	24.29	24.29	24.29	-0.93%	19,295
Sep 4, 2026	24.49	24.65	24.45	24.52	24.52	-0.54%	9,812
Sep 3, 2026	24.66	24.72	24.53	24.65	24.65	1.19%	11,969
Sep 2, 2026	24.44	24.48	24.34	24.36	24.36	0.91%	5,360
Sep 1, 2026	24.59	24.59	24.12	24.14	24.14	-1.34%	11,329
Aug 31, 2026	24.70	24.70	24.48	24.60	24.47	-0.36%	16,967
Aug 28, 2026	24.70	24.70	24.61	24.69	24.56	0.04%	12,887
Aug 27, 2026	24.54	24.68	24.50	24.68	24.55	-0.36%	10,144
Aug 26, 2026	24.71	24.77	24.61	24.77	24.64	0.51%	21,254
Aug 25, 2026	24.51	24.65	24.51	24.65	24.51	0.14%	5,182
Aug 24, 2026	24.47	24.69	24.47	24.61	24.48	0.57%	8,916
Aug 21, 2026	24.34	24.50	24.23	24.47	24.34	0.94%	7,717
Aug 20, 2026	24.38	24.43	24.24	24.24	24.11	-0.69%	4,357
Aug 19, 2026	24.52	24.62	24.41	24.41	24.28	-0.38%	4,681
Aug 18, 2026	24.36	24.59	24.35	24.50	24.37	0.22%	12,736
Aug 17, 2026	24.38	24.63	24.38	24.45	24.32	-0.37%	10,235
Aug 14, 2026	24.66	24.66	24.46	24.54	24.41	-0.44%	3,873
Aug 13, 2026	24.51	24.65	24.41	24.65	24.52	0.75%	13,072
Aug 12, 2026	24.39	24.52	24.33	24.47	24.33	0.41%	6,105
Aug 11, 2026	24.30	24.47	24.30	24.37	24.23	0.23%	9,314
Aug 10, 2026	24.34	24.43	24.30	24.31	24.18	0.10%	13,086
Aug 7, 2026	24.08	24.37	24.08	24.28	24.15	-0.04%	5,558
Aug 6, 2026	24.34	24.35	24.23	24.29	24.16	-0.16%	5,086
Aug 5, 2026	24.30	24.38	24.29	24.33	24.20	0.21%	4,981
Aug 4, 2026	24.33	24.38	24.21	24.28	24.15	0.34%	6,010
Aug 3, 2026	24.09	24.24	24.09	24.20	24.07	1.13%	3,687
Jul 31, 2026	24.20	24.33	24.09	24.14	23.80	-0.41%	13,339
Jul 30, 2026	24.14	24.30	23.92	24.24	23.90	0.42%	8,859
Jul 29, 2026	24.29	24.31	24.14	24.14	23.80	-1.11%	4,200
Jul 28, 2026	24.28	24.42	24.20	24.41	24.07	0.94%	9,417
Jul 27, 2026	24.27	24.31	24.12	24.18	23.84	0.73%	7,605
Jul 24, 2026	23.98	24.04	23.82	24.01	23.67	0.57%	5,838
Jul 23, 2026	23.85	23.91	23.70	23.87	23.53	-0.25%	11,481
Jul 22, 2026	23.97	23.98	23.86	23.93	23.59	-0.05%	5,632
Jul 21, 2026	23.95	24.03	23.81	23.94	23.60	0.22%	5,508
Jul 20, 2026	24.06	24.06	23.84	23.89	23.55	-0.23%	13,445
Jul 17, 2026	24.05	24.12	23.80	23.95	23.61	-0.50%	10,723
Jul 16, 2026	24.18	24.18	23.96	24.07	23.73	0.37%	12,438
Jul 15, 2026	23.99	24.09	23.83	23.98	23.64	0.35%	20,668
Jul 14, 2026	23.90	24.00	23.85	23.89	23.56	0.27%	10,675
Jul 13, 2026	23.83	23.84	23.66	23.83	23.50	0.45%	8,360
Jul 10, 2026	23.62	23.72	23.62	23.72	23.39	0.28%	3,398
Jul 9, 2026	23.39	23.71	23.39	23.66	23.32	0.73%	10,627
Jul 8, 2026	23.75	23.75	23.49	23.49	23.16	-1.33%	13,352
Jul 7, 2026	23.85	23.85	23.75	23.80	23.47	0.25%	8,536
Jul 6, 2026	23.65	23.78	23.65	23.74	23.41	0.41%	5,205
Jul 2, 2026	23.52	23.65	23.52	23.65	23.31	0.94%	9,232
Jul 1, 2026	23.13	23.54	23.13	23.43	23.10	1.72%	10,361
Jun 30, 2026	23.18	23.33	23.18	23.25	22.71	-0.11%	7,351
Jun 29, 2026	23.38	23.44	23.25	23.28	22.73	0.12%	7,052