XTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	106.63	109.53	106.63	108.91	108.91	1.39%	17,295
Dec 19, 2024	107.75	107.84	107.01	107.42	107.42	0.28%	6,978
Dec 18, 2024	110.08	110.43	106.33	107.12	107.12	-2.14%	7,935
Dec 17, 2024	111.53	111.53	109.37	109.46	109.46	-2.18%	7,686
Dec 16, 2024	111.89	112.13	111.43	111.90	111.90	0.02%	30,163
Dec 13, 2024	112.02	112.02	111.09	111.88	111.88	0.91%	6,251
Dec 12, 2024	111.67	111.86	110.82	110.87	110.87	0.90%	18,225
Dec 11, 2024	109.02	110.14	109.02	109.88	109.88	0.83%	5,530
Dec 10, 2024	109.98	109.98	108.82	108.98	108.98	-0.95%	35,993
Dec 9, 2024	112.26	112.26	109.88	110.02	110.02	-1.19%	20,573
Dec 6, 2024	111.06	111.39	110.83	111.34	111.34	1.07%	5,274
Dec 5, 2024	111.89	111.89	110.05	110.16	110.16	-0.97%	27,921
Dec 4, 2024	110.03	111.80	110.03	111.24	111.24	0.68%	16,514
Dec 3, 2024	110.30	110.72	110.24	110.49	110.49	0.08%	8,777
Dec 2, 2024	110.21	110.70	110.18	110.40	110.40	0.18%	12,898
Nov 29, 2024	110.56	110.78	109.95	110.20	110.20	0.61%	4,154
Nov 27, 2024	110.60	110.60	109.01	109.53	109.53	-0.36%	6,901
Nov 26, 2024	109.96	110.50	109.60	109.92	109.92	-0.17%	10,031
Nov 25, 2024	111.19	111.23	109.95	110.10	110.10	0.42%	9,722
Nov 22, 2024	108.41	109.88	108.41	109.64	109.64	1.80%	9,666
Nov 21, 2024	105.96	107.88	105.73	107.70	107.70	2.65%	9,068
Nov 20, 2024	104.76	104.95	103.79	104.92	104.92	0.26%	8,017
Nov 19, 2024	103.25	104.65	103.03	104.65	104.65	0.12%	30,000
Nov 18, 2024	104.97	105.35	104.02	104.52	104.52	-0.01%	13,814
Nov 15, 2024	106.33	106.33	104.13	104.53	104.53	-1.80%	6,561
Nov 14, 2024	107.47	107.56	106.45	106.45	106.45	-1.22%	14,118
Nov 13, 2024	108.24	109.10	107.56	107.77	107.77	-0.03%	9,677
Nov 12, 2024	108.82	108.92	107.07	107.80	107.80	-1.31%	37,558
Nov 11, 2024	110.38	110.38	108.59	109.23	109.23	1.40%	50,607
Nov 8, 2024	106.66	107.76	106.66	107.72	107.72	1.80%	13,918
Nov 7, 2024	107.00	107.00	105.64	105.82	105.82	-0.58%	46,144
Nov 6, 2024	105.40	106.74	105.06	106.44	106.44	3.15%	14,709
Nov 5, 2024	102.08	103.19	102.08	103.19	103.19	1.22%	7,926
Nov 4, 2024	101.65	102.88	101.65	101.95	101.95	0.46%	15,159
Nov 1, 2024	101.56	101.72	101.38	101.48	101.48	0.24%	21,138
Oct 31, 2024	101.01	101.34	100.87	101.23	101.23	-0.98%	3,673
Oct 30, 2024	102.76	102.76	102.23	102.23	102.23	-0.40%	3,323
Oct 29, 2024	101.72	102.70	101.72	102.64	102.64	0.12%	5,047
Oct 28, 2024	102.12	103.11	102.10	102.52	102.52	0.75%	4,904
Oct 25, 2024	102.24	102.49	101.72	101.75	101.75	-0.14%	4,822
Oct 24, 2024	102.49	102.61	101.52	101.90	101.90	0.01%	11,510
Oct 23, 2024	101.71	102.28	101.04	101.89	101.89	-0.24%	4,249
Oct 22, 2024	102.39	102.70	102.14	102.14	102.14	-1.30%	3,752
Oct 21, 2024	104.74	104.88	103.04	103.48	103.48	-0.88%	9,913
Oct 18, 2024	104.35	104.84	104.31	104.40	104.40	0.24%	4,247
Oct 17, 2024	103.50	104.27	103.50	104.15	104.15	0.87%	9,824
Oct 16, 2024	102.41	103.39	102.41	103.25	103.25	2.04%	6,953
Oct 15, 2024	101.91	101.91	101.19	101.19	101.19	-0.05%	1,771
Oct 14, 2024	101.48	101.64	100.80	101.24	101.24	0.17%	6,877
Oct 11, 2024	100.95	101.07	100.72	101.07	101.07	0.96%	4,379
Oct 10, 2024	100.17	100.17	99.68	100.11	100.11	-0.71%	8,170
Oct 9, 2024	99.90	101.06	99.90	100.82	100.82	0.84%	9,627
Oct 8, 2024	99.17	100.13	99.17	99.98	99.98	0.88%	5,525
Oct 7, 2024	99.96	99.96	98.92	99.11	99.11	-1.39%	28,492
Oct 4, 2024	100.17	100.56	99.89	100.51	100.51	0.72%	82,848
Oct 3, 2024	100.02	100.03	99.46	99.79	99.79	-0.43%	13,911
Oct 2, 2024	99.64	100.39	99.13	100.22	100.22	0.99%	21,571
Oct 1, 2024	99.77	99.77	98.59	99.23	99.23	-1.39%	121,599
Sep 30, 2024	100.99	100.99	99.94	100.62	100.62	-0.01%	5,850
Sep 27, 2024	99.90	100.64	99.86	100.63	100.63	0.78%	6,994
Sep 26, 2024	100.10	100.43	99.70	99.85	99.85	0.51%	6,795
Sep 25, 2024	100.44	100.44	99.34	99.34	99.34	-0.71%	14,540
Sep 24, 2024	100.14	100.63	99.72	100.05	100.05	0.51%	15,822
Sep 23, 2024	99.26	99.54	98.95	99.54	99.54	0.58%	10,129
Sep 20, 2024	98.29	99.22	98.29	98.96	98.79	0.05%	6,455
Sep 19, 2024	99.57	99.57	98.10	98.92	98.74	2.13%	10,345
Sep 18, 2024	97.46	98.08	96.82	96.85	96.68	-0.37%	3,073
Sep 17, 2024	97.55	98.24	96.87	97.21	97.04	-0.11%	6,515
Sep 16, 2024	96.61	97.32	95.83	97.32	97.15	1.05%	9,150
Sep 13, 2024	95.73	96.63	95.73	96.31	96.14	1.08%	3,953
Sep 12, 2024	93.86	96.36	93.51	95.28	95.11	1.74%	5,488
Sep 11, 2024	92.52	93.65	91.38	93.65	93.48	1.07%	2,956
Sep 10, 2024	92.64	92.66	92.29	92.66	92.49	-0.07%	35,493
Sep 9, 2024	93.78	93.78	92.72	92.72	92.56	-0.42%	4,548
Sep 6, 2024	94.16	94.62	92.95	93.11	92.95	-1.10%	13,956
Sep 5, 2024	94.08	94.22	93.69	94.15	93.98	-0.60%	12,621
Sep 4, 2024	91.94	94.82	91.94	94.72	94.55	3.09%	6,000
Sep 3, 2024	93.07	93.07	91.70	91.88	91.72	-2.03%	6,471
Aug 30, 2024	93.52	94.00	93.06	93.79	93.62	0.52%	3,385
Aug 29, 2024	93.20	93.56	92.90	93.30	93.13	0.47%	3,889
Aug 28, 2024	93.31	93.31	92.12	92.86	92.69	-0.62%	14,116
Aug 27, 2024	94.29	94.46	93.25	93.44	93.27	-1.99%	4,355
Aug 26, 2024	95.19	95.77	95.06	95.34	95.17	-0.15%	5,106
Aug 23, 2024	94.09	95.70	93.98	95.48	95.31	2.15%	6,493
Aug 22, 2024	94.53	94.53	93.46	93.47	93.30	-1.33%	13,584
Aug 21, 2024	95.10	95.10	93.95	94.73	94.56	0.23%	10,353
Aug 20, 2024	93.78	94.59	93.47	94.51	94.34	0.32%	8,961
Aug 19, 2024	93.43	94.21	93.31	94.21	94.04	1.43%	7,176
Aug 16, 2024	91.65	93.05	91.54	92.88	92.71	0.60%	14,342
Aug 15, 2024	90.87	92.47	90.87	92.33	92.17	3.18%	11,453
Aug 14, 2024	88.13	89.49	88.13	89.49	89.33	1.55%	734
Aug 13, 2024	86.97	88.13	86.62	88.13	87.97	0.87%	3,513
Aug 12, 2024	89.59	89.59	87.30	87.36	87.20	-2.51%	6,983
Aug 9, 2024	89.05	89.61	88.92	89.61	89.45	0.12%	16,566
Aug 8, 2024	88.79	89.50	88.12	89.50	89.34	1.38%	5,190
Aug 7, 2024	90.76	91.06	88.22	88.28	88.13	2.38%	10,145
Aug 6, 2024	83.47	86.51	83.11	86.23	86.08	6.55%	5,684
Aug 5, 2024	80.51	81.86	79.93	80.93	80.79	-4.33%	13,234
Aug 2, 2024	85.38	85.68	84.39	84.59	84.44	-3.00%	4,483
Aug 1, 2024	90.10	90.10	86.62	87.21	87.05	-2.32%	17,965