XLFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.82	30.88	30.78	30.88	30.88	1.43%	593
Nov 12, 2026	31.01	31.01	30.45	30.45	30.45	-1.44%	742
Nov 11, 2026	30.89	30.89	30.89	30.89	30.89	0.95%	250
Nov 10, 2026	30.55	30.60	30.55	30.60	30.60	1.04%	313
Nov 9, 2026	30.44	30.44	30.29	30.29	30.29	2.78%	864
Nov 6, 2026	29.81	29.81	29.47	29.47	29.47	-1.43%	452
Nov 5, 2026	30.10	30.10	29.90	29.90	29.89	-5.35%	297
Nov 4, 2026	30.56	31.58	30.56	31.58	31.58	6.94%	819
Nov 3, 2026	29.53	29.53	29.53	29.53	29.53	-1.45%	13
Nov 2, 2026	29.97	29.97	29.97	29.97	29.97	3.52%	166
Oct 30, 2026	29.40	29.40	28.95	28.95	28.95	-1.52%	334
Oct 29, 2026	29.40	29.40	29.40	29.40	29.40	2.82%	23
Oct 28, 2026	28.59	28.59	28.59	28.59	28.59	0.75%	88
Oct 27, 2026	28.45	28.45	28.33	28.38	28.38	-0.43%	345
Oct 26, 2026	28.50	28.50	28.50	28.50	28.50	0.36%	23
Oct 23, 2026	28.40	28.40	28.40	28.40	28.40	-2.57%	144
Oct 22, 2026	28.89	29.15	28.89	29.15	29.15	2.06%	479
Oct 21, 2026	28.56	28.56	28.56	28.56	28.56	1.21%	191
Oct 20, 2026	28.22	28.22	28.22	28.22	28.22	2.19%	22
Oct 19, 2026	27.29	27.84	27.29	27.61	27.61	-1.49%	594
Oct 16, 2026	28.03	28.03	28.03	28.03	28.03	0.69%	248
Oct 15, 2026	27.46	27.85	27.46	27.84	27.84	2.86%	2,324
Oct 14, 2026	26.96	27.07	26.86	27.07	27.07	-1.45%	832
Oct 13, 2026	27.94	27.94	27.46	27.46	27.46	-0.63%	887
Oct 12, 2026	27.96	27.96	27.62	27.64	27.64	0.96%	2,307
Oct 9, 2026	27.24	27.38	27.24	27.38	27.38	1.82%	769
Oct 8, 2026	26.38	26.93	26.26	26.89	26.89	1.78%	1,215
Oct 7, 2026	26.21	26.48	26.21	26.42	26.42	-1.03%	1,361
Oct 6, 2026	26.80	26.89	26.63	26.69	26.69	0.48%	3,178
Oct 5, 2026	26.37	26.59	26.32	26.56	26.56	0.89%	6,058
Oct 2, 2026	26.33	26.33	26.33	26.33	26.33	0.77%	2,090
Oct 1, 2026	26.13	26.13	26.13	26.13	26.13	-0.43%	181
Sep 30, 2026	26.24	26.24	26.24	26.24	26.24	-2.04%	52
Sep 29, 2026	26.79	26.79	26.79	26.79	26.79	-0.59%	32
Sep 28, 2026	27.16	27.16	26.95	26.95	26.95	-2.35%	465
Sep 25, 2026	27.32	27.60	27.32	27.60	27.60	0.99%	2,011
Sep 24, 2026	27.49	27.49	27.33	27.33	27.33	-0.09%	1,648
Sep 23, 2026	27.56	27.59	27.35	27.35	27.35	-1.03%	2,220
Sep 22, 2026	27.64	27.64	27.64	27.64	27.64	-3.95%	74
Sep 21, 2026	28.77	28.77	28.77	28.77	28.77	0.75%	35
Sep 18, 2026	28.37	28.56	28.37	28.56	28.56	0.31%	539
Sep 17, 2026	28.65	28.69	28.47	28.47	28.47	-0.62%	637
Sep 16, 2026	28.65	28.65	28.65	28.65	28.65	-3.12%	57
Sep 15, 2026	29.42	29.57	29.38	29.57	29.57	-0.76%	2,048
Sep 14, 2026	29.80	29.80	29.80	29.80	29.80	-0.77%	80
Sep 11, 2026	30.03	30.03	30.03	30.03	30.03	1.18%	50
Sep 10, 2026	29.68	29.68	29.68	29.68	29.68	-0.84%	9
Sep 9, 2026	29.62	29.93	29.62	29.93	29.93	-0.70%	140
Sep 8, 2026	30.14	30.14	30.14	30.14	30.14	-2.68%	15
Sep 4, 2026	31.11	31.16	30.97	30.97	30.97	-1.66%	1,078