XLFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	31.33	31.35	31.33	31.35	31.35	-0.45%	105
Aug 13, 2026	31.37	31.49	31.37	31.49	31.49	1.11%	217
Aug 12, 2026	31.15	31.15	31.15	31.15	31.15	0.41%	244
Aug 11, 2026	31.00	31.16	31.00	31.02	31.02	0.27%	4,522
Aug 10, 2026	30.94	30.95	30.94	30.94	30.94	0.66%	244
Aug 7, 2026	30.89	30.89	30.72	30.73	30.73	-0.74%	1,559
Aug 6, 2026	31.18	31.18	30.96	30.96	30.96	-1.07%	177
Aug 5, 2026	31.39	31.39	31.30	31.30	31.30	0.44%	327
Aug 4, 2026	31.18	31.18	31.16	31.16	31.16	1.84%	437
Aug 3, 2026	29.00	30.60	29.00	30.60	30.60	1.25%	1,614
Jul 31, 2026	30.22	30.22	30.22	30.22	30.22	-0.12%	20
Jul 30, 2026	30.26	30.26	30.26	30.26	30.26	1.07%	10
Jul 29, 2026	30.35	30.35	29.94	29.94	29.94	-3.09%	396
Jul 28, 2026	30.79	30.89	30.79	30.89	30.89	2.49%	1,400
Jul 27, 2026	30.31	30.38	30.14	30.14	30.14	2.00%	348
Jul 24, 2026	29.51	29.55	29.51	29.55	29.55	1.61%	1,650
Jul 23, 2026	29.37	32.04	28.75	29.08	29.08	-0.98%	3,592
Jul 22, 2026	29.31	29.96	29.31	29.37	29.37	-0.07%	2,692
Jul 21, 2026	29.45	29.78	29.31	29.39	29.39	0.14%	2,771
Jul 20, 2026	29.50	29.50	29.35	29.35	29.35	-1.02%	112
Jul 17, 2026	30.05	30.05	29.66	29.66	29.66	-1.39%	2,033
Jul 16, 2026	30.13	30.16	29.85	30.07	30.07	0.14%	1,374
Jul 15, 2026	29.66	30.89	29.66	30.03	30.03	1.26%	5,035
Jul 14, 2026	29.38	30.08	29.37	29.66	29.66	0.70%	1,695
Jul 13, 2026	29.76	29.76	29.30	29.45	29.45	1.11%	665
Jul 10, 2026	29.22	29.22	28.95	29.13	29.13	0.89%	1,921
Jul 9, 2026	28.65	28.90	28.65	28.87	28.87	1.68%	629
Jul 8, 2026	31.04	31.04	28.40	28.40	28.40	-4.00%	2,565
Jul 7, 2026	29.61	29.61	29.58	29.58	29.58	-0.09%	333
Jul 6, 2026	29.34	29.61	29.01	29.61	29.61	2.05%	310
Jul 2, 2026	28.66	29.01	28.66	29.01	29.01	2.55%	5,190
Jul 1, 2026	27.97	28.29	27.97	28.29	28.29	4.48%	710
Jun 30, 2026	27.16	27.25	27.08	27.08	27.08	-0.54%	926
Jun 29, 2026	27.36	27.36	27.20	27.22	27.22	0.35%	1,856
Jun 26, 2026	27.34	27.34	27.13	27.13	27.13	0.64%	262
Jun 25, 2026	28.10	28.10	26.96	26.96	26.96	-0.94%	1,118
Jun 24, 2026	27.31	27.31	27.21	27.21	27.21	-0.92%	486
Jun 23, 2026	27.96	27.96	27.43	27.46	27.46	0.87%	8,596
Jun 22, 2026	27.36	27.36	27.23	27.23	27.23	0.96%	362
Jun 18, 2026	27.06	27.06	26.97	26.97	26.97	-1.60%	395
Jun 17, 2026	28.01	28.04	27.41	27.41	27.41	-1.17%	5,841
Jun 16, 2026	27.80	27.86	27.65	27.73	27.73	2.98%	5,131
Jun 15, 2026	27.30	27.30	26.93	26.93	26.93	0.70%	302
Jun 12, 2026	26.42	26.74	26.42	26.74	26.74	2.63%	100
Jun 11, 2026	26.15	26.15	26.05	26.05	26.05	1.18%	1,218
Jun 10, 2026	26.00	26.00	25.75	25.75	25.75	-0.62%	130
Jun 9, 2026	26.36	26.36	25.66	25.91	25.91	1.67%	461
Jun 8, 2026	25.48	25.48	25.48	25.48	25.48	-1.23%	32
Jun 5, 2026	25.80	25.80	25.80	25.80	25.80	0.50%	59
Jun 4, 2026	25.76	25.79	25.58	25.67	25.67	4.95%	7,132