YXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.45	11.53	11.35	11.49	11.49	-1.42%	4,399
Feb 20, 2025	11.71	11.71	11.56	11.66	11.66	-2.02%	3,728
Feb 19, 2025	11.87	11.93	11.85	11.90	11.90	0.59%	4,557
Feb 18, 2025	11.74	11.86	11.68	11.83	11.83	-0.52%	12,080
Feb 14, 2025	11.85	11.91	11.84	11.89	11.89	-2.64%	21,764
Feb 13, 2025	12.43	12.43	12.21	12.21	12.21	0.04%	2,683
Feb 12, 2025	12.34	12.36	12.15	12.20	12.20	-2.41%	9,805
Feb 11, 2025	12.52	12.54	12.42	12.51	12.51	0.82%	15,268
Feb 10, 2025	12.49	12.50	12.40	12.40	12.40	-2.71%	3,428
Feb 7, 2025	12.60	12.76	12.57	12.75	12.75	-1.32%	5,686
Feb 6, 2025	12.88	12.95	12.88	12.92	12.92	-1.01%	9,688
Feb 5, 2025	13.04	13.05	12.98	13.05	13.05	1.57%	4,800
Feb 4, 2025	12.82	12.87	12.75	12.85	12.85	-2.24%	13,437
Feb 3, 2025	13.34	13.34	13.02	13.15	13.15	0.55%	12,582
Jan 31, 2025	12.91	13.10	12.85	13.07	13.07	2.25%	10,834
Jan 30, 2025	13.03	13.03	12.78	12.79	12.79	-2.58%	8,289
Jan 29, 2025	13.00	13.12	12.95	13.12	13.12	0.36%	4,602
Jan 28, 2025	13.11	13.11	13.08	13.08	13.08	-0.98%	431
Jan 27, 2025	13.20	13.25	13.17	13.21	13.21	-0.96%	2,525
Jan 24, 2025	13.44	13.45	13.33	13.33	13.33	-2.35%	7,671
Jan 23, 2025	13.68	13.68	13.65	13.65	13.65	-0.11%	2,166
Jan 22, 2025	13.68	13.77	13.66	13.67	13.67	1.55%	1,581
Jan 21, 2025	13.54	13.64	13.46	13.46	13.46	-1.78%	3,618
Jan 17, 2025	13.98	13.98	13.60	13.71	13.71	-1.85%	12,545
Jan 16, 2025	14.00	14.00	13.94	13.96	13.96	-0.17%	1,281
Jan 15, 2025	14.08	14.08	13.99	13.99	13.99	-0.93%	2,655
Jan 14, 2025	14.21	14.21	14.12	14.12	14.12	-2.62%	11,767
Jan 13, 2025	14.58	14.58	14.45	14.50	14.50	-0.33%	6,100
Jan 10, 2025	14.41	14.56	14.41	14.55	14.55	2.89%	17,955
Jan 8, 2025	14.18	14.19	14.14	14.14	14.14	0.54%	1,269
Jan 7, 2025	13.98	14.09	13.98	14.06	14.06	1.17%	2,078
Jan 6, 2025	13.65	13.90	13.65	13.90	13.90	1.18%	6,089
Jan 3, 2025	13.81	13.84	13.74	13.74	13.74	-1.46%	3,086
Jan 2, 2025	13.85	13.95	13.85	13.94	13.94	1.94%	12,469
Dec 31, 2024	13.71	13.71	13.68	13.68	13.68	0.01%	240
Dec 30, 2024	13.63	13.70	13.62	13.68	13.68	1.33%	2,588
Dec 27, 2024	13.49	13.50	13.49	13.50	13.50	0.96%	313
Dec 26, 2024	13.43	13.43	13.37	13.37	13.37	-0.45%	886
Dec 24, 2024	13.48	13.48	13.43	13.43	13.43	-0.92%	806
Dec 23, 2024	13.69	13.69	13.54	13.56	13.56	-2.41%	584
Dec 20, 2024	13.97	13.97	13.85	13.89	13.67	-0.62%	975
Dec 19, 2024	13.86	13.98	13.86	13.98	13.75	-0.48%	2,694
Dec 18, 2024	13.90	14.04	13.88	14.04	13.82	1.72%	806
Dec 17, 2024	14.00	14.01	13.79	13.81	13.59	-1.60%	4,922
Dec 16, 2024	14.00	14.04	13.94	14.03	13.81	1.69%	3,444
Dec 13, 2024	13.78	13.91	13.78	13.80	13.58	1.34%	3,516
Dec 12, 2024	13.62	13.62	13.62	13.62	13.40	-0.09%	785
Dec 11, 2024	13.63	13.63	13.63	13.63	13.41	1.31%	244
Dec 10, 2024	13.41	13.51	13.32	13.45	13.24	4.04%	9,970
Dec 9, 2024	13.12	13.12	12.74	12.93	12.72	-7.88%	20,812
Dec 6, 2024	13.99	14.04	13.72	14.04	13.81	-1.12%	24,280
Dec 5, 2024	14.21	14.34	14.15	14.20	13.97	-0.61%	5,750
Dec 4, 2024	14.21	14.33	14.21	14.28	14.05	0.93%	22,013
Dec 3, 2024	14.23	14.23	14.11	14.15	13.92	-0.35%	8,503
Dec 2, 2024	14.23	14.30	14.19	14.20	13.97	-0.49%	3,697
Nov 29, 2024	14.38	14.38	14.26	14.27	14.04	0.42%	2,127
Nov 27, 2024	14.26	14.46	14.14	14.21	13.98	-2.67%	26,475
Nov 26, 2024	14.57	14.82	14.57	14.60	14.37	0.34%	5,843
Nov 25, 2024	14.62	14.62	14.52	14.55	14.32	-0.27%	2,238
Nov 22, 2024	14.56	14.59	14.53	14.59	14.36	2.67%	4,475
Nov 21, 2024	14.22	14.24	14.16	14.21	13.98	0.64%	2,481
Nov 20, 2024	14.14	14.17	14.12	14.12	13.89	-1.05%	1,940
Nov 19, 2024	14.10	14.27	14.10	14.27	14.04	2.03%	4,540
Nov 18, 2024	14.17	14.30	13.99	13.99	13.76	-2.33%	17,955
Nov 15, 2024	14.33	14.43	14.32	14.32	14.09	-0.56%	12,388
Nov 14, 2024	14.31	14.46	14.30	14.40	14.17	0.57%	7,072
Nov 13, 2024	14.14	14.32	14.09	14.32	14.09	-0.28%	14,723
Nov 12, 2024	14.08	14.49	14.06	14.36	14.13	6.21%	25,173
Nov 11, 2024	13.67	13.93	13.52	13.52	13.30	-1.38%	5,586
Nov 8, 2024	13.52	13.77	13.46	13.71	13.49	5.78%	9,144
Nov 7, 2024	13.17	13.17	12.88	12.96	12.75	-5.33%	19,905
Nov 6, 2024	13.80	13.85	13.62	13.69	13.47	2.70%	8,951
Nov 5, 2024	13.35	13.35	13.30	13.33	13.12	-2.20%	3,568
Nov 4, 2024	13.59	13.68	13.50	13.63	13.41	-0.61%	8,442
Nov 1, 2024	13.65	13.72	13.58	13.71	13.50	-0.55%	14,678
Oct 31, 2024	13.76	13.99	13.76	13.79	13.57	0.56%	4,177
Oct 30, 2024	13.71	13.72	13.68	13.71	13.49	1.19%	2,798
Oct 29, 2024	13.39	13.55	13.37	13.55	13.34	0.68%	9,785
Oct 28, 2024	13.61	13.61	13.42	13.46	13.25	-1.52%	14,818
Oct 25, 2024	13.63	13.67	13.55	13.67	13.45	-0.08%	3,920
Oct 24, 2024	13.60	13.78	13.60	13.68	13.46	0.58%	14,121
Oct 23, 2024	13.43	13.62	13.39	13.60	13.38	0.38%	5,285
Oct 22, 2024	13.65	13.65	13.46	13.55	13.33	-0.90%	5,298
Oct 21, 2024	13.70	13.75	13.60	13.67	13.45	1.54%	126,150
Oct 18, 2024	13.33	13.50	13.33	13.47	13.25	-4.23%	12,052
Oct 17, 2024	14.01	14.15	14.01	14.06	13.84	2.44%	15,452
Oct 16, 2024	13.78	13.80	13.62	13.73	13.51	-1.68%	11,568
Oct 15, 2024	13.61	14.02	13.61	13.96	13.74	4.96%	26,541
Oct 14, 2024	13.21	13.34	12.98	13.30	13.09	1.99%	21,251
Oct 11, 2024	13.25	13.34	12.95	13.04	12.83	-0.46%	58,801
Oct 10, 2024	13.02	13.32	12.96	13.10	12.89	-1.36%	52,734
Oct 9, 2024	13.51	13.51	13.15	13.28	13.07	1.61%	67,656
Oct 8, 2024	13.09	13.39	12.90	13.07	12.86	9.65%	103,867
Oct 7, 2024	11.99	12.15	11.70	11.92	11.73	-3.87%	99,847
Oct 4, 2024	12.37	12.47	12.24	12.40	12.20	-2.53%	67,450
Oct 3, 2024	12.88	12.91	12.62	12.72	12.52	2.28%	45,592
Oct 2, 2024	12.52	12.78	12.42	12.44	12.24	-6.93%	52,622
Oct 1, 2024	13.79	13.79	13.37	13.37	13.15	-3.80%	118,438
Sep 30, 2024	13.46	13.92	13.21	13.89	13.67	1.08%	12,014
Sep 27, 2024	13.87	13.92	13.65	13.75	13.53	-0.61%	24,770