XLUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	23.49	23.49	23.31	23.46	-	-0.21%	23,722
Aug 26, 2026	23.57	23.63	23.45	23.51	23.51	0.17%	27,610
Aug 25, 2026	23.44	23.59	23.36	23.47	23.47	0.51%	26,107
Aug 24, 2026	23.38	23.45	23.19	23.35	23.35	0.43%	28,004
Aug 21, 2026	23.65	23.65	23.25	23.25	23.25	-1.77%	43,645
Aug 20, 2026	23.60	23.81	23.60	23.67	23.67	-0.25%	13,044
Aug 19, 2026	23.76	23.91	23.62	23.73	23.73	-0.25%	38,465
Aug 18, 2026	23.78	24.07	23.75	23.79	23.79	0.17%	28,809
Aug 17, 2026	23.73	23.84	23.60	23.75	23.75	-0.38%	31,298
Aug 14, 2026	23.80	23.90	23.62	23.84	23.84	0.52%	33,491
Aug 13, 2026	23.71	23.82	23.65	23.72	23.72	0.48%	16,306
Aug 12, 2026	23.64	23.69	23.53	23.60	23.60	0.32%	16,259
Aug 11, 2026	23.39	23.57	23.28	23.53	23.53	0.97%	27,052
Aug 10, 2026	23.55	23.55	23.20	23.30	23.30	-0.86%	76,883
Aug 7, 2026	23.36	23.66	23.23	23.50	23.50	0.52%	32,575
Aug 6, 2026	23.67	23.67	23.30	23.38	23.38	-0.55%	29,690
Aug 5, 2026	23.87	23.87	23.37	23.51	23.51	-1.26%	48,615
Aug 4, 2026	23.80	23.84	23.50	23.81	23.81	-0.08%	43,758
Aug 3, 2026	23.95	24.01	23.75	23.83	23.83	-0.48%	39,757
Jul 31, 2026	24.23	24.25	24.03	24.09	23.95	-0.50%	34,271
Jul 30, 2026	24.36	24.49	24.04	24.21	24.06	-0.66%	46,188
Jul 29, 2026	24.75	24.75	24.29	24.37	24.22	-1.22%	36,274
Jul 28, 2026	24.90	25.01	24.65	24.67	24.52	-0.36%	31,126
Jul 27, 2026	25.03	25.03	24.69	24.76	24.61	-0.96%	48,948
Jul 24, 2026	25.00	25.07	24.88	25.00	24.85	0.24%	19,931
Jul 23, 2026	24.77	24.97	24.67	24.94	24.79	0.65%	22,364
Jul 22, 2026	24.46	24.80	24.46	24.78	24.63	2.03%	25,061
Jul 21, 2026	24.29	24.33	24.17	24.29	24.14	-0.01%	29,470
Jul 20, 2026	24.56	24.58	24.26	24.29	24.14	-0.70%	37,674
Jul 17, 2026	24.62	24.80	24.41	24.46	24.31	-0.45%	26,760
Jul 16, 2026	24.48	24.60	24.43	24.57	24.42	0.57%	19,000
Jul 15, 2026	24.70	24.72	24.41	24.43	24.28	-0.93%	16,247
Jul 14, 2026	24.65	24.76	24.55	24.66	24.51	0.08%	35,544
Jul 13, 2026	24.64	24.65	24.47	24.64	24.49	0.57%	28,962
Jul 10, 2026	24.35	24.51	24.33	24.50	24.35	0.45%	15,079
Jul 9, 2026	24.43	24.45	24.32	24.39	24.24	-0.25%	22,342
Jul 8, 2026	24.49	24.56	24.32	24.45	24.30	-0.45%	22,610
Jul 7, 2026	24.40	24.62	24.40	24.56	24.41	0.74%	36,195
Jul 6, 2026	24.57	24.57	24.30	24.38	24.23	-0.61%	41,354
Jul 2, 2026	24.07	24.53	24.07	24.53	24.38	1.57%	35,377
Jul 1, 2026	24.31	24.31	24.04	24.15	24.00	-1.04%	27,564
Jun 30, 2026	24.79	24.90	24.60	24.74	24.26	-0.64%	28,302
Jun 29, 2026	25.00	25.00	24.77	24.90	24.41	-0.20%	37,890
Jun 26, 2026	24.96	24.96	24.79	24.95	24.46	0.56%	21,656
Jun 25, 2026	24.67	24.89	23.90	24.81	24.32	0.56%	45,821
Jun 24, 2026	24.52	24.67	24.49	24.67	24.19	0.44%	19,170
Jun 23, 2026	24.45	24.61	24.30	24.56	24.08	0.71%	15,985
Jun 22, 2026	24.32	24.52	24.30	24.39	23.91	0.53%	17,215
Jun 18, 2026	24.20	24.51	24.20	24.26	23.79	0.60%	14,686
Jun 17, 2026	24.37	24.37	24.08	24.12	23.64	-1.10%	18,960