XLUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.38	24.44	24.38	24.44	24.44	1.04%	1,634
Nov 12, 2026	24.34	24.53	24.19	24.19	24.19	-0.11%	3,828
Nov 11, 2026	24.10	24.22	24.05	24.22	24.22	0.42%	322
Nov 10, 2026	23.80	24.18	23.80	24.12	24.12	-0.21%	1,426
Nov 9, 2026	24.35	24.35	24.17	24.17	24.17	2.81%	805
Nov 6, 2026	23.10	23.69	23.10	23.51	23.51	-0.60%	1,078
Nov 5, 2026	24.31	24.31	23.65	23.65	23.65	-1.58%	1,149
Nov 4, 2026	23.24	24.22	23.24	24.03	24.03	0.94%	2,091
Nov 3, 2026	23.81	23.87	23.81	23.81	23.80	-1.65%	444
Nov 2, 2026	23.81	24.20	23.81	24.20	24.20	1.19%	307
Oct 30, 2026	24.00	24.04	23.92	23.92	23.92	1.48%	1,139
Oct 29, 2026	23.42	23.57	23.42	23.57	23.57	2.92%	2,079
Oct 28, 2026	23.27	23.28	22.88	22.90	22.90	-1.72%	879
Oct 27, 2026	23.09	23.30	23.00	23.30	23.30	1.62%	524
Oct 26, 2026	23.00	23.00	22.93	22.93	22.93	-0.48%	2,684
Oct 23, 2026	22.95	23.04	22.92	23.04	23.04	-1.28%	3,911
Oct 22, 2026	23.34	23.34	23.34	23.34	23.34	3.73%	145
Oct 21, 2026	22.53	22.58	22.47	22.50	22.50	0.92%	772
Oct 20, 2026	22.13	22.29	22.13	22.29	22.29	2.05%	228
Oct 19, 2026	22.06	22.06	21.85	21.85	21.85	-3.50%	822
Oct 16, 2026	22.66	22.67	22.63	22.64	22.64	2.40%	1,926
Oct 15, 2026	22.04	22.11	22.03	22.11	22.11	-0.47%	1,972
Oct 14, 2026	21.89	22.21	21.89	22.21	22.21	-0.67%	1,228
Oct 13, 2026	22.05	22.36	22.05	22.36	22.36	1.20%	1,598
Oct 12, 2026	22.06	22.10	21.98	22.10	22.10	1.03%	1,026
Oct 9, 2026	21.58	21.87	21.58	21.87	21.87	1.51%	1,292
Oct 8, 2026	21.62	21.62	21.55	21.55	21.55	-0.59%	337
Oct 7, 2026	21.69	21.81	21.66	21.67	21.67	-0.05%	3,377
Oct 6, 2026	21.39	21.68	21.21	21.68	21.68	5.62%	4,138
Oct 5, 2026	20.57	20.61	20.09	20.53	20.53	0.79%	4,718
Oct 2, 2026	20.48	22.15	20.32	20.37	20.37	0.85%	2,430
Oct 1, 2026	19.97	20.20	19.67	20.20	20.20	0.65%	11,876
Sep 30, 2026	20.50	20.56	20.07	20.07	20.07	-1.14%	3,991
Sep 29, 2026	20.04	20.30	19.92	20.30	20.30	2.11%	2,736
Sep 28, 2026	19.76	19.88	19.76	19.88	19.88	-1.17%	1,138
Sep 25, 2026	20.12	20.12	20.12	20.12	20.12	0.69%	354
Sep 24, 2026	20.49	20.49	19.98	19.98	19.98	-1.77%	1,211
Sep 23, 2026	20.52	20.52	20.34	20.34	20.34	-3.92%	207
Sep 22, 2026	21.27	21.27	21.17	21.17	21.17	-0.44%	286
Sep 21, 2026	21.27	21.27	21.26	21.26	21.26	-0.97%	129
Sep 18, 2026	21.75	21.75	21.47	21.47	21.47	-2.77%	1,012
Sep 17, 2026	22.02	22.08	22.02	22.08	22.08	1.61%	614
Sep 16, 2026	21.73	21.73	21.73	21.73	21.73	0.05%	84
Sep 15, 2026	22.14	22.14	21.72	21.72	21.72	-2.31%	1,461
Sep 14, 2026	22.24	22.24	22.24	22.24	22.24	-2.83%	225
Sep 11, 2026	22.88	22.88	22.88	22.88	22.88	-0.98%	63
Sep 10, 2026	23.50	23.50	23.11	23.11	23.11	-1.87%	744
Sep 9, 2026	23.61	23.61	23.55	23.55	23.55	-2.34%	312
Sep 8, 2026	23.95	24.12	23.95	24.12	24.11	2.21%	352
Sep 4, 2026	23.57	23.62	23.57	23.59	23.59	0.10%	333