XLFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	31.43	31.49	31.43	31.49	31.49	3.01%	537
Sep 2, 2026	30.58	30.58	30.58	30.58	30.57	1.67%	12
Sep 1, 2026	30.07	30.07	30.07	30.07	30.07	-1.99%	11
Aug 31, 2026	30.70	30.70	30.68	30.68	30.68	-1.30%	1,033
Aug 28, 2026	31.14	31.14	31.09	31.09	31.09	0.60%	1,025
Aug 27, 2026	31.11	31.11	30.90	30.90	30.90	-1.33%	1,112
Aug 26, 2026	31.32	31.32	31.32	31.32	31.32	-0.14%	10
Aug 25, 2026	31.35	31.36	31.35	31.36	31.36	0.33%	158
Aug 24, 2026	31.12	31.26	31.12	31.26	31.26	2.72%	420
Aug 21, 2026	30.51	30.51	30.43	30.43	30.43	1.36%	1,818
Aug 20, 2026	30.59	30.59	30.02	30.02	30.02	-1.75%	2,326
Aug 19, 2026	31.23	31.23	30.55	30.56	30.56	-1.49%	1,649
Aug 18, 2026	31.00	31.03	30.99	31.02	31.02	0.91%	827
Aug 17, 2026	31.02	31.02	30.74	30.74	30.74	-1.95%	678
Aug 14, 2026	31.35	31.35	31.35	31.35	31.35	-0.45%	273
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