XTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	116.04	116.56	115.39	116.32	116.32	0.23%	4,075
Jun 26, 2025	115.32	116.09	115.32	116.06	116.06	1.19%	2,446
Jun 25, 2025	114.71	114.71	114.23	114.70	114.70	-	7,732
Jun 24, 2025	112.66	115.03	112.66	114.70	114.70	2.40%	7,353
Jun 23, 2025	109.99	112.01	109.25	112.01	112.01	2.21%	7,065
Jun 20, 2025	109.81	110.52	109.42	109.59	109.39	0.86%	8,403
Jun 18, 2025	107.98	109.31	107.98	108.66	108.46	1.44%	7,121
Jun 17, 2025	108.10	108.18	106.84	107.12	106.92	-1.19%	6,236
Jun 16, 2025	109.43	109.43	108.22	108.41	108.21	2.08%	4,558
Jun 13, 2025	108.08	108.08	106.14	106.20	106.01	-1.93%	3,768
Jun 12, 2025	107.32	108.42	107.32	108.29	108.09	0.75%	7,189
Jun 11, 2025	108.14	108.14	107.37	107.48	107.28	-0.59%	1,439
Jun 10, 2025	107.15	108.20	107.15	108.12	107.92	0.04%	3,966
Jun 9, 2025	107.29	108.71	107.29	108.08	107.88	1.46%	10,821
Jun 6, 2025	106.43	106.52	106.16	106.52	106.32	1.16%	5,904
Jun 5, 2025	105.15	105.37	104.48	105.30	105.11	-	5,916
Jun 4, 2025	105.26	105.77	105.26	105.30	105.11	0.36%	2,422
Jun 3, 2025	104.42	105.15	104.42	104.92	104.73	1.83%	8,443
Jun 2, 2025	101.24	103.04	101.24	103.04	102.84	0.87%	4,093
May 30, 2025	101.91	102.26	101.78	102.15	101.96	-0.82%	3,832
May 29, 2025	103.16	103.16	102.81	102.99	102.79	-1.11%	1,460
May 28, 2025	104.68	104.68	104.14	104.14	103.95	-0.80%	2,870
May 27, 2025	105.50	105.50	104.91	104.98	104.79	2.45%	2,149
May 23, 2025	101.62	102.48	101.33	102.47	102.28	-0.70%	3,069
May 22, 2025	102.93	103.85	102.93	103.19	103.00	0.07%	2,132
May 21, 2025	104.32	104.97	103.12	103.12	102.93	-1.95%	3,663
May 20, 2025	105.19	105.36	105.10	105.17	104.98	-0.28%	2,056
May 19, 2025	105.00	105.51	104.48	105.47	105.27	-0.42%	3,002
May 16, 2025	105.74	106.03	105.17	105.92	105.72	0.31%	7,392
May 15, 2025	105.42	105.59	105.42	105.59	105.39	0.80%	5,853
May 14, 2025	105.21	105.30	104.60	104.75	104.56	-0.39%	9,782
May 13, 2025	104.66	105.42	104.29	105.16	104.97	0.80%	5,866
May 12, 2025	103.29	104.33	103.27	104.33	104.14	3.74%	2,083
May 9, 2025	100.48	100.76	100.24	100.57	100.38	1.16%	3,562
May 8, 2025	99.49	100.12	98.72	99.41	99.23	-0.10%	28,282
May 7, 2025	99.50	99.87	98.83	99.51	99.33	0.37%	10,169
May 6, 2025	96.86	99.38	96.86	99.14	98.96	0.76%	54,978
May 5, 2025	98.21	98.56	98.21	98.39	98.21	-0.76%	1,330
May 2, 2025	99.50	99.50	98.42	99.14	98.96	0.64%	6,718
May 1, 2025	97.71	99.35	97.71	98.51	98.33	2.10%	8,013
Apr 30, 2025	95.74	96.48	95.42	96.48	96.30	-0.14%	4,153
Apr 29, 2025	95.98	96.99	95.98	96.61	96.43	0.45%	6,787
Apr 28, 2025	95.99	96.21	95.00	96.18	96.00	1.23%	4,427
Apr 25, 2025	94.02	95.01	94.02	95.01	94.84	0.21%	2,697
Apr 24, 2025	92.60	95.23	92.60	94.82	94.64	2.74%	23,759
Apr 23, 2025	93.10	94.11	92.09	92.29	92.12	2.31%	44,004
Apr 22, 2025	89.62	90.83	89.51	90.20	90.03	1.79%	32,855
Apr 21, 2025	90.34	90.37	87.91	88.61	88.45	-3.31%	6,713
Apr 17, 2025	91.59	92.08	91.13	91.64	91.47	0.32%	3,051
Apr 16, 2025	91.72	92.52	91.12	91.35	91.18	-2.02%	4,417