XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	29.91	30.03	29.82	29.98	29.98	0.20%	46,700
Dec 23, 2024	29.65	29.92	29.59	29.92	29.92	0.67%	160,600
Dec 20, 2024	29.41	29.80	29.30	29.72	29.72	0.61%	102,201
Dec 19, 2024	29.62	29.64	29.43	29.54	29.54	-0.10%	65,730
Dec 18, 2024	30.00	30.01	29.52	29.57	29.57	-1.53%	95,715
Dec 17, 2024	30.00	30.06	29.97	30.03	30.03	-0.43%	113,912
Dec 16, 2024	30.24	30.25	30.07	30.16	30.16	-0.46%	108,900
Dec 13, 2024	30.40	30.41	30.22	30.30	30.30	-0.43%	98,300
Dec 12, 2024	30.58	30.58	30.37	30.43	30.43	-0.46%	67,200
Dec 11, 2024	30.68	30.70	30.52	30.57	30.57	-0.20%	99,500
Dec 10, 2024	30.82	30.82	30.60	30.63	30.63	-0.62%	101,400
Dec 9, 2024	30.93	31.03	30.80	30.82	30.82	-0.32%	73,842
Dec 6, 2024	31.19	31.19	30.90	30.92	30.92	-0.61%	129,900
Dec 5, 2024	30.98	31.25	30.98	31.11	31.11	-	102,700
Dec 4, 2024	31.12	31.18	30.94	31.11	31.11	0.26%	110,512
Dec 3, 2024	31.09	31.22	31.00	31.03	31.03	-0.10%	59,541
Dec 2, 2024	31.11	31.15	30.93	31.06	31.06	-0.16%	113,400
Nov 29, 2024	30.97	31.11	30.96	31.11	31.11	0.26%	63,500
Nov 28, 2024	31.00	31.08	31.00	31.03	31.03	0.19%	49,047
Nov 27, 2024	30.89	31.05	30.88	30.97	30.97	0.16%	73,500
Nov 26, 2024	31.04	31.10	30.78	30.92	30.92	-0.42%	126,545
Nov 25, 2024	31.21	31.30	31.04	31.05	31.05	-0.45%	82,907
Nov 22, 2024	31.17	31.31	31.15	31.19	31.19	0.13%	67,600
Nov 21, 2024	30.86	31.20	30.81	31.15	31.15	0.65%	63,049
Nov 20, 2024	30.92	30.95	30.82	30.95	30.85	0.13%	67,500
Nov 19, 2024	30.67	30.91	30.60	30.91	30.81	0.10%	70,100
Nov 18, 2024	30.85	31.00	30.85	30.88	30.77	0.06%	87,000
Nov 15, 2024	30.84	30.87	30.70	30.86	30.76	-0.19%	108,200
Nov 14, 2024	30.63	31.01	30.63	30.92	30.82	1.05%	120,700
Nov 13, 2024	30.65	30.65	30.44	30.60	30.50	0.29%	67,525
Nov 12, 2024	30.59	30.60	30.35	30.51	30.41	-0.20%	138,100
Nov 11, 2024	30.50	30.71	30.50	30.57	30.47	0.63%	76,933
Nov 8, 2024	30.36	30.45	30.28	30.38	30.28	0.07%	128,906
Nov 7, 2024	30.11	30.42	30.11	30.36	30.26	0.86%	123,910
Nov 6, 2024	29.96	30.12	29.74	30.10	30.00	1.11%	85,100
Nov 5, 2024	29.59	29.77	29.57	29.77	29.67	0.78%	68,648
Nov 4, 2024	29.45	29.64	29.41	29.54	29.44	0.10%	96,400
Nov 1, 2024	29.52	29.64	29.40	29.51	29.41	0.37%	74,300
Oct 31, 2024	29.66	29.66	29.33	29.40	29.30	-0.94%	143,900
Oct 30, 2024	29.71	29.81	29.64	29.68	29.58	-0.27%	124,511
Oct 29, 2024	29.88	29.88	29.65	29.76	29.66	-0.73%	113,600
Oct 28, 2024	29.78	30.02	29.78	29.98	29.88	0.03%	101,100
Oct 25, 2024	30.03	30.11	29.90	29.97	29.76	-0.13%	103,200
Oct 24, 2024	29.96	30.12	29.83	30.01	29.81	-0.23%	103,500
Oct 23, 2024	30.08	30.12	29.91	30.08	29.87	-0.23%	167,900
Oct 22, 2024	30.05	30.16	29.95	30.15	30.05	-0.10%	96,234
Oct 21, 2024	30.30	30.36	30.11	30.18	30.08	-0.36%	95,700
Oct 18, 2024	30.21	30.31	30.15	30.29	30.18	0.20%	123,427
Oct 17, 2024	30.07	30.25	30.07	30.23	30.13	0.60%	79,500
Oct 16, 2024	29.95	30.08	29.95	30.05	29.95	0.50%	103,139
Oct 15, 2024	29.79	29.97	29.76	29.90	29.80	-0.10%	134,400
Oct 11, 2024	29.82	30.01	29.82	29.93	29.83	0.30%	124,900
Oct 10, 2024	29.77	29.89	29.74	29.84	29.74	-0.03%	93,900
Oct 9, 2024	29.62	29.86	29.60	29.85	29.75	0.67%	196,015
Oct 8, 2024	29.71	29.73	29.53	29.65	29.55	-0.40%	118,300
Oct 7, 2024	29.84	29.89	29.64	29.77	29.67	-0.27%	116,212
Oct 4, 2024	29.77	29.91	29.73	29.85	29.75	0.71%	71,343
Oct 3, 2024	29.62	29.64	29.44	29.64	29.54	-0.03%	92,037
Oct 2, 2024	29.64	29.78	29.57	29.65	29.55	0.14%	108,400
Oct 1, 2024	29.45	29.66	29.38	29.61	29.51	0.34%	94,600
Sep 30, 2024	29.42	29.51	29.30	29.51	29.41	0.03%	125,000
Sep 27, 2024	29.47	29.58	29.47	29.50	29.50	0.31%	62,603
Sep 26, 2024	29.27	29.51	29.27	29.41	29.41	0.38%	82,326
Sep 25, 2024	29.36	29.37	29.25	29.30	29.30	-0.27%	74,600
Sep 24, 2024	29.40	29.47	29.33	29.38	29.38	-0.27%	81,727
Sep 23, 2024	29.40	29.49	29.33	29.46	29.35	0.31%	78,000
Sep 20, 2024	29.44	29.44	29.23	29.37	29.26	-0.20%	143,400
Sep 19, 2024	29.52	29.52	29.33	29.43	29.32	0.48%	89,700
Sep 18, 2024	29.37	29.42	29.22	29.29	29.18	-0.27%	172,015
Sep 17, 2024	29.41	29.47	29.26	29.37	29.26	0.07%	103,136
Sep 16, 2024	29.31	29.39	29.19	29.35	29.24	0.48%	132,837
Sep 13, 2024	29.14	29.26	29.14	29.21	29.10	0.55%	103,711
Sep 12, 2024	28.82	29.07	28.74	29.05	28.95	0.90%	62,221
Sep 11, 2024	28.72	28.79	28.48	28.79	28.69	0.17%	91,100
Sep 10, 2024	28.88	28.88	28.56	28.74	28.64	-0.52%	106,548
Sep 9, 2024	28.71	28.96	28.69	28.89	28.79	0.94%	180,700
Sep 6, 2024	28.78	28.91	28.48	28.62	28.52	-0.45%	124,732
Sep 5, 2024	28.89	28.98	28.71	28.75	28.65	-0.28%	89,700
Sep 4, 2024	28.75	28.83	28.71	28.83	28.73	0.42%	87,300
Sep 3, 2024	28.52	28.71	28.45	28.71	28.61	0.28%	180,400
Aug 30, 2024	28.47	28.66	28.46	28.63	28.53	0.70%	83,600
Aug 29, 2024	28.45	28.53	28.30	28.43	28.33	0.25%	45,700
Aug 28, 2024	28.33	28.46	28.25	28.36	28.26	0.04%	72,707
Aug 27, 2024	28.32	28.42	28.30	28.35	28.25	-0.56%	107,828
Aug 26, 2024	28.48	28.60	28.48	28.51	28.30	0.35%	108,945
Aug 23, 2024	28.22	28.47	28.22	28.41	28.20	1.10%	86,641
Aug 22, 2024	28.09	28.15	28.03	28.10	27.89	-0.04%	54,300
Aug 21, 2024	28.04	28.14	28.04	28.11	27.90	0.25%	87,800
Aug 20, 2024	28.13	28.13	27.96	28.04	27.83	-0.36%	63,100
Aug 19, 2024	28.11	28.28	28.11	28.14	27.93	0.21%	96,738
Aug 16, 2024	27.98	28.10	27.97	28.08	27.87	0.25%	34,244
Aug 15, 2024	27.93	28.08	27.88	28.01	27.81	0.72%	44,047
Aug 14, 2024	27.71	27.82	27.71	27.81	27.61	0.54%	162,500
Aug 13, 2024	27.45	27.68	27.45	27.66	27.46	1.17%	34,612
Aug 12, 2024	27.36	27.44	27.29	27.34	27.14	0.15%	78,600
Aug 9, 2024	27.22	27.32	27.11	27.30	27.10	0.37%	67,300
Aug 8, 2024	26.98	27.29	26.94	27.20	27.00	1.19%	88,708
Aug 7, 2024	27.19	27.22	26.83	26.88	26.68	-0.26%	145,500
Aug 6, 2024	26.59	27.02	26.50	26.95	26.75	-0.88%	119,833
Aug 2, 2024	27.34	27.34	26.91	27.19	26.99	-1.56%	107,000