XTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	102.55	102.55	100.42	100.58	100.58	-2.14%	6,733
Mar 27, 2025	103.24	103.61	102.58	102.78	102.78	-1.11%	3,220
Mar 26, 2025	105.89	105.90	103.91	103.93	103.93	-1.60%	3,840
Mar 25, 2025	106.57	106.57	105.38	105.62	105.62	-0.72%	2,415
Mar 24, 2025	105.50	106.39	105.43	106.38	106.38	2.97%	6,991
Mar 21, 2025	102.26	103.82	102.14	103.31	103.05	-0.06%	9,779
Mar 20, 2025	103.46	104.37	103.28	103.37	103.11	-0.50%	18,016
Mar 19, 2025	103.29	104.62	103.29	103.89	103.63	1.09%	2,939
Mar 18, 2025	102.93	103.21	102.70	102.77	102.51	-0.95%	5,386
Mar 17, 2025	102.00	104.13	102.00	103.76	103.50	1.32%	14,245
Mar 14, 2025	101.27	102.54	100.75	102.41	102.15	2.93%	7,073
Mar 13, 2025	100.88	100.88	98.92	99.49	99.24	-1.53%	10,331
Mar 12, 2025	101.92	102.22	100.52	101.04	100.78	0.10%	30,368
Mar 11, 2025	99.41	101.73	99.41	100.94	100.68	0.09%	28,358
Mar 10, 2025	103.10	103.16	99.96	100.85	100.59	-4.28%	107,604
Mar 7, 2025	104.18	105.36	102.70	105.36	105.10	1.19%	4,392
Mar 6, 2025	105.87	105.87	103.25	104.12	103.86	-2.23%	6,248
Mar 5, 2025	104.96	106.76	104.96	106.50	106.23	1.95%	14,009
Mar 4, 2025	103.62	105.49	102.83	104.46	104.20	-0.33%	7,559
Mar 3, 2025	108.69	108.80	104.25	104.81	104.54	-2.35%	20,144
Feb 28, 2025	106.22	107.40	105.60	107.33	107.06	0.55%	7,841
Feb 27, 2025	108.92	108.92	106.74	106.74	106.47	-1.66%	3,775
Feb 26, 2025	109.39	109.70	108.54	108.54	108.26	1.72%	6,156
Feb 25, 2025	107.70	107.70	105.83	106.71	106.44	-1.14%	6,717
Feb 24, 2025	109.42	109.42	107.69	107.94	107.67	-1.13%	8,785
Feb 21, 2025	112.39	112.39	109.17	109.17	108.89	-2.38%	5,679
Feb 20, 2025	112.16	112.16	110.71	111.83	111.55	-0.51%	4,962
Feb 19, 2025	111.99	112.89	111.84	112.40	112.12	0.08%	6,158
Feb 18, 2025	112.80	113.46	112.29	112.31	112.03	0.20%	5,113
Feb 14, 2025	112.61	112.61	111.62	112.08	111.80	-0.05%	4,652
Feb 13, 2025	111.15	112.14	111.15	112.14	111.86	2.25%	3,393
Feb 12, 2025	109.32	110.46	109.32	109.67	109.39	-1.03%	8,910
Feb 11, 2025	112.08	112.11	110.70	110.81	110.53	-1.83%	10,098
Feb 10, 2025	112.95	113.50	112.88	112.88	112.59	1.07%	2,717
Feb 7, 2025	112.90	113.35	111.38	111.68	111.40	-0.74%	5,933
Feb 6, 2025	112.33	112.51	111.55	112.51	112.22	1.26%	11,023
Feb 5, 2025	109.42	111.11	109.42	111.11	110.83	2.08%	8,070
Feb 4, 2025	107.51	108.85	107.46	108.85	108.57	1.56%	10,873
Feb 3, 2025	105.31	107.59	105.31	107.18	106.91	-0.47%	5,739
Jan 31, 2025	108.40	109.04	107.29	107.68	107.41	0.90%	3,393
Jan 30, 2025	107.08	108.08	106.00	106.72	106.45	1.28%	14,927
Jan 29, 2025	106.70	106.70	105.22	105.37	105.10	-0.44%	10,355
Jan 28, 2025	105.07	105.91	104.58	105.84	105.57	1.11%	9,653
Jan 27, 2025	108.76	108.83	104.60	104.68	104.41	-6.54%	13,746
Jan 24, 2025	112.64	112.99	111.89	112.01	111.73	-0.05%	4,892
Jan 23, 2025	110.80	112.10	110.74	112.07	111.79	0.07%	5,047
Jan 22, 2025	111.59	112.24	111.59	111.99	111.71	1.09%	8,814
Jan 21, 2025	109.45	110.78	109.45	110.78	110.50	2.32%	17,878
Jan 17, 2025	108.18	108.47	107.81	108.27	108.00	1.10%	7,144
Jan 16, 2025	107.61	107.61	107.09	107.09	106.82	-0.02%	2,684