YXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.92	21.30	20.84	20.95	20.95	0.27%	9,912
Feb 26, 2026	20.72	21.06	20.72	20.89	20.89	2.57%	14,001
Feb 25, 2026	20.25	20.51	20.16	20.37	20.37	-0.10%	21,810
Feb 24, 2026	20.45	20.47	20.33	20.39	20.39	0.74%	14,866
Feb 23, 2026	20.02	20.24	20.00	20.24	20.24	0.35%	15,111
Feb 20, 2026	20.50	20.50	20.15	20.17	20.17	-0.40%	19,747
Feb 19, 2026	20.30	20.35	20.22	20.25	20.25	0.30%	6,934
Feb 18, 2026	20.20	20.21	20.03	20.19	20.19	-0.45%	18,118
Feb 17, 2026	20.30	20.43	20.20	20.28	20.28	-0.53%	12,361
Feb 13, 2026	20.39	20.44	20.21	20.39	20.39	0.99%	8,364
Feb 12, 2026	19.97	20.28	19.97	20.19	20.19	1.15%	22,333
Feb 11, 2026	19.88	19.97	19.76	19.96	19.96	1.11%	8,812
Feb 10, 2026	19.85	19.86	19.74	19.74	19.74	-0.45%	4,149
Feb 9, 2026	19.91	19.91	19.77	19.83	19.83	-0.45%	12,146
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