YXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.10	20.27	19.76	19.92	19.92	-2.63%	8,816
Feb 5, 2026	20.20	20.46	20.17	20.46	20.46	0.33%	7,603
Feb 4, 2026	20.31	20.49	20.20	20.39	20.39	1.15%	12,468
Feb 3, 2026	20.14	20.28	20.07	20.16	20.16	1.20%	5,718
Feb 2, 2026	19.97	19.98	19.86	19.92	19.92	1.17%	12,503
Jan 30, 2026	19.48	19.73	19.45	19.69	19.69	2.79%	16,487
Jan 29, 2026	18.98	19.40	18.98	19.16	19.16	-0.63%	11,491
Jan 28, 2026	19.23	19.33	19.23	19.28	19.28	-1.34%	4,382
Jan 27, 2026	19.55	19.62	19.53	19.54	19.54	-1.26%	7,005
Jan 26, 2026	19.85	19.85	19.74	19.79	19.79	0.05%	4,451
Jan 23, 2026	19.87	19.92	19.78	19.78	19.78	-0.01%	5,342
Jan 22, 2026	19.70	19.79	19.65	19.78	19.78	-0.35%	5,567
Jan 21, 2026	19.87	19.97	19.73	19.85	19.85	-1.19%	11,879
Jan 20, 2026	20.04	20.09	19.79	20.09	20.09	1.22%	23,222
Jan 16, 2026	19.77	19.94	19.77	19.85	19.85	1.84%	17,403
Jan 15, 2026	19.59	19.59	19.37	19.49	19.49	0.01%	36,954
Jan 14, 2026	19.54	19.54	19.39	19.49	19.49	0.90%	11,569
Jan 13, 2026	19.30	19.46	19.27	19.32	19.32	0.65%	40,867
Jan 12, 2026	19.59	19.59	19.19	19.19	19.19	-3.32%	41,908
Jan 9, 2026	19.89	19.97	19.81	19.85	19.85	0.22%	10,779
Jan 8, 2026	19.95	19.95	19.81	19.81	19.81	-0.22%	7,437
Jan 7, 2026	19.83	19.87	19.65	19.85	19.85	1.63%	53,361
Jan 6, 2026	19.49	19.56	19.40	19.53	19.53	-0.09%	98,995
Jan 5, 2026	19.82	19.95	19.55	19.55	19.55	0.05%	104,325
Jan 2, 2026	19.85	19.85	19.46	19.54	19.54	-4.12%	76,298
Dec 31, 2025	20.37	20.62	20.28	20.38	20.38	0.94%	195,078
Dec 30, 2025	20.14	20.22	20.11	20.19	20.19	-0.44%	49,192
Dec 29, 2025	20.36	20.53	20.28	20.28	20.28	1.19%	51,413
Dec 26, 2025	20.15	20.22	20.02	20.04	20.04	-1.13%	64,116
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	20.26	0.45%	40,244
Dec 22, 2025	20.38	20.38	19.25	20.32	20.17	-0.15%	15,619
Dec 19, 2025	20.45	20.56	20.31	20.35	20.20	-0.96%	19,295
Dec 18, 2025	20.55	20.55	20.45	20.55	20.40	-1.12%	7,539
Dec 17, 2025	20.52	20.95	20.41	20.78	20.63	0.42%	33,257
Dec 16, 2025	20.68	20.83	20.59	20.70	20.54	1.12%	7,695
Dec 15, 2025	20.37	20.53	20.37	20.47	20.31	0.65%	19,281
Dec 12, 2025	20.32	20.59	20.04	20.33	20.18	0.40%	61,930
Dec 11, 2025	20.39	20.49	20.22	20.25	20.10	-0.16%	5,880
Dec 10, 2025	20.26	20.48	20.20	20.28	20.13	-0.70%	6,935
Dec 9, 2025	20.47	20.52	20.39	20.43	20.28	1.63%	9,761
Dec 8, 2025	20.15	20.45	20.05	20.10	19.95	1.08%	13,011
Dec 5, 2025	19.99	20.05	19.81	19.89	19.74	-1.43%	14,586
Dec 4, 2025	20.20	20.20	20.13	20.18	20.03	-0.22%	3,078
Dec 3, 2025	20.40	20.50	20.20	20.22	20.07	0.76%	15,732
Dec 2, 2025	20.14	20.22	20.07	20.07	19.92	0.39%	6,800
Dec 1, 2025	20.07	20.07	19.91	19.99	19.84	-0.32%	6,700
Nov 28, 2025	20.03	20.06	20.02	20.06	19.91	-0.21%	1,638
Nov 26, 2025	20.07	20.17	20.06	20.10	19.95	0.54%	6,767
Nov 25, 2025	19.89	20.07	19.89	19.99	19.84	-0.70%	4,165