XTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	112.39	112.39	109.17	109.17	109.17	-2.38%	5,679
Feb 20, 2025	112.16	112.16	110.71	111.83	111.83	-0.51%	4,962
Feb 19, 2025	111.99	112.89	111.84	112.40	112.40	0.08%	6,158
Feb 18, 2025	112.80	113.46	112.29	112.31	112.31	0.20%	5,113
Feb 14, 2025	112.61	112.61	111.62	112.08	112.08	-0.05%	4,652
Feb 13, 2025	111.15	112.14	111.15	112.14	112.14	2.25%	3,393
Feb 12, 2025	109.32	110.46	109.32	109.67	109.67	-1.03%	8,910
Feb 11, 2025	112.08	112.11	110.70	110.81	110.81	-1.83%	10,098
Feb 10, 2025	112.95	113.50	112.88	112.88	112.88	1.07%	2,717
Feb 7, 2025	112.90	113.35	111.38	111.68	111.68	-0.74%	5,933
Feb 6, 2025	112.33	112.51	111.55	112.51	112.51	1.26%	11,023
Feb 5, 2025	109.42	111.11	109.42	111.11	111.11	2.08%	8,070
Feb 4, 2025	107.51	108.85	107.46	108.85	108.85	1.56%	10,873
Feb 3, 2025	105.31	107.59	105.31	107.18	107.18	-0.47%	5,739
Jan 31, 2025	108.40	109.04	107.29	107.68	107.68	0.90%	3,393
Jan 30, 2025	107.08	108.08	106.00	106.72	106.72	1.28%	14,927
Jan 29, 2025	106.70	106.70	105.22	105.37	105.37	-0.44%	10,355
Jan 28, 2025	105.07	105.91	104.58	105.84	105.84	1.11%	9,653
Jan 27, 2025	108.76	108.83	104.60	104.68	104.68	-6.54%	13,746
Jan 24, 2025	112.64	112.99	111.89	112.01	112.01	-0.05%	4,892
Jan 23, 2025	110.80	112.10	110.74	112.07	112.07	0.07%	5,047
Jan 22, 2025	111.59	112.24	111.59	111.99	111.99	1.09%	8,814
Jan 21, 2025	109.45	110.78	109.45	110.78	110.78	2.32%	17,878
Jan 17, 2025	108.18	108.47	107.81	108.27	108.27	1.10%	7,144
Jan 16, 2025	107.61	107.61	107.09	107.09	107.09	-0.02%	2,684
Jan 15, 2025	107.57	107.66	106.73	107.12	107.12	2.08%	5,095
Jan 14, 2025	105.42	105.71	104.30	104.94	104.94	0.77%	16,549
Jan 13, 2025	103.82	104.47	103.00	104.13	104.13	-1.09%	9,078
Jan 10, 2025	105.75	105.76	104.92	105.27	105.27	-1.70%	11,846
Jan 8, 2025	105.86	107.12	105.74	107.10	107.10	-0.02%	6,188
Jan 7, 2025	109.34	109.34	106.79	107.12	107.12	-1.69%	11,385
Jan 6, 2025	109.73	110.15	108.96	108.96	108.96	-0.10%	6,502
Jan 3, 2025	108.48	109.35	108.17	109.07	109.07	1.41%	31,843
Jan 2, 2025	108.13	108.82	106.72	107.55	107.55	0.48%	45,829
Dec 31, 2024	107.43	107.90	106.60	107.04	107.04	0.03%	31,641
Dec 30, 2024	106.96	107.33	105.70	107.01	107.01	-1.15%	30,001
Dec 27, 2024	109.77	109.77	108.05	108.26	108.26	-1.88%	3,579
Dec 26, 2024	109.00	110.43	109.00	110.34	110.34	0.75%	5,037
Dec 24, 2024	108.16	109.52	108.16	109.52	109.52	1.25%	3,092
Dec 23, 2024	108.66	108.66	107.52	108.17	108.17	-0.68%	6,438
Dec 20, 2024	106.63	109.53	106.63	108.91	108.78	1.39%	17,295
Dec 19, 2024	107.75	107.84	107.01	107.42	107.29	0.28%	6,978
Dec 18, 2024	110.08	110.43	106.33	107.12	106.99	-2.14%	7,935
Dec 17, 2024	111.53	111.53	109.37	109.46	109.33	-2.18%	7,686
Dec 16, 2024	111.89	112.13	111.43	111.90	111.77	0.02%	30,163
Dec 13, 2024	112.02	112.02	111.09	111.88	111.74	0.91%	6,251
Dec 12, 2024	111.67	111.86	110.82	110.87	110.74	0.90%	18,225
Dec 11, 2024	109.02	110.14	109.02	109.88	109.75	0.83%	5,530
Dec 10, 2024	109.98	109.98	108.82	108.98	108.85	-0.95%	35,993
Dec 9, 2024	112.26	112.26	109.88	110.02	109.89	-1.19%	20,573
Dec 6, 2024	111.06	111.39	110.83	111.34	111.21	1.07%	5,274
Dec 5, 2024	111.89	111.89	110.05	110.16	110.03	-0.97%	27,921
Dec 4, 2024	110.03	111.80	110.03	111.24	111.11	0.68%	16,514
Dec 3, 2024	110.30	110.72	110.24	110.49	110.35	0.08%	8,777
Dec 2, 2024	110.21	110.70	110.18	110.40	110.27	0.18%	12,898
Nov 29, 2024	110.56	110.78	109.95	110.20	110.07	0.61%	4,154
Nov 27, 2024	110.60	110.60	109.01	109.53	109.40	-0.36%	6,901
Nov 26, 2024	109.96	110.50	109.60	109.92	109.79	-0.17%	10,031
Nov 25, 2024	111.19	111.23	109.95	110.10	109.97	0.42%	9,722
Nov 22, 2024	108.41	109.88	108.41	109.64	109.51	1.80%	9,666
Nov 21, 2024	105.96	107.88	105.73	107.70	107.57	2.65%	9,068
Nov 20, 2024	104.76	104.95	103.79	104.92	104.80	0.26%	8,017
Nov 19, 2024	103.25	104.65	103.03	104.65	104.52	0.12%	30,000
Nov 18, 2024	104.97	105.35	104.02	104.52	104.39	-0.01%	13,814
Nov 15, 2024	106.33	106.33	104.13	104.53	104.40	-1.80%	6,561
Nov 14, 2024	107.47	107.56	106.45	106.45	106.32	-1.22%	14,118
Nov 13, 2024	108.24	109.10	107.56	107.77	107.64	-0.03%	9,677
Nov 12, 2024	108.82	108.92	107.07	107.80	107.67	-1.31%	37,558
Nov 11, 2024	110.38	110.38	108.59	109.23	109.10	1.40%	50,607
Nov 8, 2024	106.66	107.76	106.66	107.72	107.59	1.80%	13,918
Nov 7, 2024	107.00	107.00	105.64	105.82	105.69	-0.58%	46,144
Nov 6, 2024	105.40	106.74	105.06	106.44	106.31	3.15%	14,709
Nov 5, 2024	102.08	103.19	102.08	103.19	103.06	1.22%	7,926
Nov 4, 2024	101.65	102.88	101.65	101.95	101.83	0.46%	15,159
Nov 1, 2024	101.56	101.72	101.38	101.48	101.36	0.24%	21,138
Oct 31, 2024	101.01	101.34	100.87	101.23	101.11	-0.98%	3,673
Oct 30, 2024	102.76	102.76	102.23	102.23	102.11	-0.40%	3,323
Oct 29, 2024	101.72	102.70	101.72	102.64	102.52	0.12%	5,047
Oct 28, 2024	102.12	103.11	102.10	102.52	102.40	0.75%	4,904
Oct 25, 2024	102.24	102.49	101.72	101.75	101.63	-0.14%	4,822
Oct 24, 2024	102.49	102.61	101.52	101.90	101.77	0.01%	11,510
Oct 23, 2024	101.71	102.28	101.04	101.89	101.77	-0.24%	4,249
Oct 22, 2024	102.39	102.70	102.14	102.14	102.01	-1.30%	3,752
Oct 21, 2024	104.74	104.88	103.04	103.48	103.36	-0.88%	9,913
Oct 18, 2024	104.35	104.84	104.31	104.40	104.27	0.24%	4,247
Oct 17, 2024	103.50	104.27	103.50	104.15	104.03	0.87%	9,824
Oct 16, 2024	102.41	103.39	102.41	103.25	103.13	2.04%	6,953
Oct 15, 2024	101.91	101.91	101.19	101.19	101.07	-0.05%	1,771
Oct 14, 2024	101.48	101.64	100.80	101.24	101.12	0.17%	6,877
Oct 11, 2024	100.95	101.07	100.72	101.07	100.95	0.96%	4,379
Oct 10, 2024	100.17	100.17	99.68	100.11	99.99	-0.71%	8,170
Oct 9, 2024	99.90	101.06	99.90	100.82	100.70	0.84%	9,627
Oct 8, 2024	99.17	100.13	99.17	99.98	99.86	0.88%	5,525
Oct 7, 2024	99.96	99.96	98.92	99.11	98.99	-1.39%	28,492
Oct 4, 2024	100.17	100.56	99.89	100.51	100.39	0.72%	82,848
Oct 3, 2024	100.02	100.03	99.46	99.79	99.67	-0.43%	13,911
Oct 2, 2024	99.64	100.39	99.13	100.22	100.10	0.99%	21,571
Oct 1, 2024	99.77	99.77	98.59	99.23	99.11	-1.39%	121,599
Sep 30, 2024	100.99	100.99	99.94	100.62	100.50	-0.01%	5,850
Sep 27, 2024	99.90	100.64	99.86	100.63	100.51	0.78%	6,994