XTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	190.59	190.59	190.59	192.68	192.68	0.20%	21,720
Oct 14, 2026	197.80	197.92	191.51	192.30	192.30	-4.17%	30,373
Oct 13, 2026	200.00	200.85	197.99	200.67	200.67	-0.54%	50,118
Oct 12, 2026	206.56	206.56	201.37	201.76	201.76	-2.23%	31,332
Oct 9, 2026	208.11	209.17	205.58	206.37	206.37	-0.45%	43,417
Oct 8, 2026	210.69	211.53	206.89	207.30	207.30	-2.89%	33,754
Oct 7, 2026	212.47	213.85	211.88	213.48	213.48	-1.01%	81,641
Oct 6, 2026	211.86	215.65	211.86	215.65	215.65	2.23%	48,038
Oct 5, 2026	210.66	211.44	209.52	210.95	210.95	0.36%	62,840
Oct 2, 2026	208.64	211.65	208.35	210.19	210.19	2.07%	55,091
Oct 1, 2026	203.25	206.81	202.47	205.93	205.93	1.45%	84,724
Sep 30, 2026	202.58	204.10	202.58	202.99	202.99	0.12%	46,834
Sep 29, 2026	204.18	204.93	202.33	202.75	202.75	-0.03%	40,591
Sep 28, 2026	204.28	204.28	201.56	202.81	202.81	-1.34%	19,311
Sep 25, 2026	205.93	207.34	205.28	205.57	205.57	0.25%	12,777
Sep 24, 2026	204.14	206.39	203.88	205.06	205.06	-0.25%	25,563
Sep 23, 2026	207.14	208.42	205.48	205.57	205.57	-1.52%	14,189
Sep 22, 2026	208.79	210.41	207.93	208.75	208.75	0.06%	16,636
Sep 21, 2026	207.06	209.12	207.06	208.63	208.63	1.68%	19,201
Sep 18, 2026	206.00	206.00	203.76	205.48	205.18	-0.27%	17,765
Sep 17, 2026	209.01	209.43	205.90	206.04	205.74	0.33%	24,936
Sep 16, 2026	207.39	209.02	203.56	205.36	205.06	-0.41%	18,019
Sep 15, 2026	205.37	206.90	205.37	206.20	205.89	0.59%	16,495
Sep 14, 2026	205.84	207.77	205.00	205.00	204.70	-2.46%	16,480
Sep 11, 2026	207.70	211.28	207.70	210.17	209.86	1.91%	35,726
Sep 10, 2026	204.99	208.88	204.99	206.24	205.93	-0.54%	43,172
Sep 9, 2026	209.80	210.46	207.22	207.36	207.05	-1.60%	28,290
Sep 8, 2026	209.06	211.86	208.52	210.74	210.43	1.09%	26,238
Sep 4, 2026	208.54	210.23	208.35	208.46	208.15	0.06%	15,599
Sep 3, 2026	208.49	209.03	207.20	208.34	208.03	-0.16%	60,568
Sep 2, 2026	206.46	209.20	206.46	208.68	208.37	1.05%	135,645
Sep 1, 2026	208.14	208.75	205.88	206.51	206.20	-1.71%	33,707
Aug 31, 2026	209.28	210.13	209.26	210.10	209.79	0.13%	31,377
Aug 28, 2026	214.32	214.32	209.82	209.82	209.51	-2.02%	18,369
Aug 27, 2026	214.78	214.78	212.68	214.15	213.83	0.30%	18,385
Aug 26, 2026	211.05	213.98	211.05	213.50	213.18	0.89%	34,165
Aug 25, 2026	209.89	211.65	209.31	211.61	211.30	1.60%	149,323
Aug 24, 2026	209.23	209.93	207.72	208.27	207.96	-2.06%	73,280
Aug 21, 2026	212.67	212.67	209.85	212.66	212.35	0.65%	447,255
Aug 20, 2026	211.92	213.23	210.32	211.29	210.98	-1.15%	27,529
Aug 19, 2026	216.20	216.20	212.82	213.74	213.42	-0.79%	16,985
Aug 18, 2026	217.16	217.19	214.42	215.44	215.12	-2.50%	22,597
Aug 17, 2026	221.70	222.18	220.86	220.96	220.63	-0.23%	47,424
Aug 14, 2026	220.17	222.37	220.17	221.48	221.15	0.70%	21,277
Aug 13, 2026	220.11	222.84	219.80	219.94	219.61	-0.44%	21,153
Aug 12, 2026	219.69	221.65	219.00	220.92	220.59	2.03%	50,351
Aug 11, 2026	214.74	216.80	214.65	216.53	216.21	0.79%	81,930
Aug 10, 2026	216.07	216.07	213.31	214.84	214.52	-0.16%	18,038
Aug 7, 2026	217.85	217.85	214.46	215.19	214.87	0.18%	23,074
Aug 6, 2026	213.70	219.23	211.95	214.80	214.48	-0.82%	64,800