YXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	20.37	20.40	20.11	20.27	20.27	-0.70%	95,075
Dec 23, 2025	20.51	20.63	20.34	20.41	20.41	0.45%	40,207
Dec 22, 2025	20.38	20.38	19.25	20.32	20.32	-0.15%	15,619
Dec 19, 2025	20.45	20.56	20.31	20.35	20.35	-0.96%	19,195
Dec 18, 2025	20.55	20.55	20.45	20.55	20.55	-1.12%	7,539
Dec 17, 2025	20.52	20.95	20.41	20.78	20.78	0.42%	33,257
Dec 16, 2025	20.68	20.83	20.59	20.70	20.70	1.12%	7,695
Dec 15, 2025	20.37	20.53	20.37	20.47	20.47	0.65%	19,281
Dec 12, 2025	20.32	20.59	20.04	20.33	20.33	0.40%	61,930
Dec 11, 2025	20.39	20.49	20.22	20.25	20.25	-0.16%	5,880
Dec 10, 2025	20.26	20.48	20.20	20.28	20.28	-0.70%	6,935
Dec 9, 2025	20.47	20.52	20.39	20.43	20.43	1.63%	9,761
Dec 8, 2025	20.15	20.45	20.05	20.10	20.10	1.08%	13,011
Dec 5, 2025	19.99	20.05	19.81	19.89	19.89	-1.43%	14,586
Dec 4, 2025	20.20	20.20	20.13	20.18	20.17	-0.22%	3,078
Dec 3, 2025	20.40	20.50	20.20	20.22	20.22	0.76%	15,732
Dec 2, 2025	20.14	20.22	20.07	20.07	20.07	0.39%	6,800
Dec 1, 2025	20.07	20.07	19.91	19.99	19.99	-0.32%	6,700
Nov 28, 2025	20.03	20.06	20.02	20.06	20.05	-0.21%	1,638
Nov 26, 2025	20.07	20.17	20.06	20.10	20.10	0.54%	6,767
Nov 25, 2025	19.89	20.07	19.89	19.99	19.99	-0.70%	4,165
Nov 24, 2025	20.22	20.92	19.94	20.13	20.13	-1.58%	34,599
Nov 21, 2025	20.84	20.84	19.23	20.45	20.45	-0.46%	8,970
Nov 20, 2025	20.28	20.55	20.28	20.55	20.55	1.57%	5,491
Nov 19, 2025	20.23	20.32	20.15	20.23	20.23	1.07%	6,542
Nov 18, 2025	20.18	20.18	19.98	20.02	20.02	0.39%	2,896
Nov 17, 2025	19.80	20.00	19.80	19.94	19.94	0.96%	2,090
Nov 14, 2025	19.70	19.77	19.54	19.75	19.75	1.46%	10,043
Nov 13, 2025	19.22	19.52	19.22	19.46	19.46	0.63%	17,520
Nov 12, 2025	19.38	19.42	19.34	19.34	19.34	-0.32%	349
Nov 11, 2025	19.36	19.42	19.36	19.41	19.41	-0.09%	1,774
Nov 10, 2025	19.52	19.56	19.39	19.42	19.42	-1.90%	2,976
Nov 7, 2025	19.98	20.02	19.80	19.80	19.80	0.52%	5,828
Nov 6, 2025	19.66	19.76	19.60	19.70	19.70	-0.92%	4,794
Nov 5, 2025	19.94	19.94	19.88	19.88	19.88	-0.90%	12,195
Nov 4, 2025	20.12	20.12	19.94	20.06	20.06	1.06%	13,042
Nov 3, 2025	19.86	19.90	19.82	19.85	19.85	-0.25%	3,710
Oct 31, 2025	20.00	20.08	19.90	19.90	19.90	1.15%	6,976
Oct 30, 2025	19.72	19.72	19.60	19.67	19.67	1.99%	5,314
Oct 29, 2025	19.24	19.38	19.20	19.29	19.29	-0.30%	10,388
Oct 28, 2025	19.44	19.50	19.32	19.35	19.35	0.57%	7,508
Oct 27, 2025	19.12	19.28	19.10	19.24	19.24	-1.28%	5,866
Oct 24, 2025	19.38	19.56	19.38	19.49	19.49	-0.36%	5,315
Oct 23, 2025	19.70	19.72	19.48	19.56	19.56	-1.59%	10,609
Oct 22, 2025	19.82	20.00	19.82	19.88	19.88	0.60%	3,287
Oct 21, 2025	19.72	19.82	19.54	19.76	19.76	1.23%	7,448
Oct 20, 2025	19.84	19.96	19.48	19.52	19.52	-1.32%	21,041
Oct 17, 2025	19.96	20.02	19.72	19.78	19.78	0.13%	7,943
Oct 16, 2025	19.60	19.98	19.60	19.76	19.75	-0.33%	10,593
Oct 15, 2025	19.90	20.02	19.78	19.82	19.82	-0.97%	2,761