XDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	31.85	31.85	31.85	31.85	31.85	0.79%	12,100
Dec 23, 2024	31.55	31.60	31.49	31.60	31.60	-0.06%	2,300
Dec 20, 2024	31.47	31.68	31.42	31.62	31.62	0.93%	5,030
Dec 19, 2024	31.50	31.50	31.33	31.33	31.33	-0.82%	7,925
Dec 18, 2024	32.06	32.11	31.59	31.59	31.59	-1.28%	2,514
Dec 17, 2024	32.07	32.07	31.90	32.00	32.00	0.09%	5,300
Dec 16, 2024	32.23	32.23	31.96	31.97	31.97	-0.78%	2,800
Dec 13, 2024	32.19	32.34	32.15	32.22	32.22	-0.19%	8,132
Dec 12, 2024	32.20	32.28	32.20	32.28	32.28	0.19%	4,907
Dec 11, 2024	32.33	32.69	32.20	32.22	32.22	-0.52%	15,119
Dec 10, 2024	32.59	32.59	32.31	32.39	32.39	-0.67%	5,500
Dec 9, 2024	32.75	32.75	32.59	32.61	32.61	-0.09%	1,002
Dec 6, 2024	32.75	32.76	32.64	32.64	32.64	0.43%	3,110
Dec 5, 2024	32.56	32.60	32.50	32.50	32.50	-0.15%	5,512
Dec 4, 2024	32.69	32.69	32.49	32.55	32.55	-0.79%	4,010
Dec 3, 2024	32.80	32.86	32.80	32.81	32.81	-0.27%	2,100
Dec 2, 2024	32.90	32.95	32.90	32.90	32.90	0.18%	443
Nov 29, 2024	32.96	32.97	32.84	32.84	32.84	-0.51%	5,000
Nov 28, 2024	32.97	33.01	32.97	33.01	33.01	0.24%	706
Nov 27, 2024	33.08	33.08	32.93	32.93	32.93	-0.27%	1,000
Nov 26, 2024	32.94	33.03	32.92	33.02	33.02	0.64%	35,902
Nov 25, 2024	32.81	32.87	32.77	32.81	32.81	0.61%	8,831
Nov 22, 2024	32.50	32.61	32.44	32.61	32.61	0.96%	2,104
Nov 21, 2024	32.17	32.34	32.10	32.30	32.30	0.72%	2,002
Nov 20, 2024	32.05	32.07	31.90	32.07	32.01	0.16%	1,736
Nov 19, 2024	32.27	32.27	32.01	32.02	31.96	-1.14%	10,515
Nov 18, 2024	32.30	32.40	32.27	32.39	32.33	0.19%	11,600
Nov 15, 2024	32.49	32.49	32.26	32.33	32.27	-0.37%	2,400
Nov 14, 2024	32.49	32.51	32.43	32.45	32.39	-0.09%	5,000
Nov 13, 2024	32.41	32.48	32.41	32.48	32.42	0.46%	1,515
Nov 12, 2024	32.45	32.45	32.33	32.33	32.27	-0.65%	5,100
Nov 11, 2024	32.76	32.76	32.54	32.54	32.48	0.25%	6,400
Nov 8, 2024	32.27	32.53	32.27	32.46	32.40	0.59%	2,417
Nov 7, 2024	32.51	32.51	32.27	32.27	32.21	-0.46%	5,731
Nov 6, 2024	32.33	32.48	32.25	32.42	32.36	2.69%	19,333
Nov 5, 2024	31.51	31.57	31.51	31.57	31.51	0.45%	1,709
Nov 4, 2024	31.62	31.62	31.43	31.43	31.37	-0.57%	1,800
Nov 1, 2024	31.74	31.77	31.60	31.61	31.55	0.35%	8,640
Oct 31, 2024	31.67	31.67	31.50	31.50	31.44	-0.66%	2,310
Oct 30, 2024	31.82	31.82	31.71	31.71	31.65	-0.41%	1,335
Oct 29, 2024	31.65	31.85	31.65	31.84	31.78	-0.19%	2,648
Oct 28, 2024	31.80	31.90	31.80	31.90	31.84	0.31%	437
Oct 25, 2024	32.06	32.06	31.80	31.80	31.68	-0.41%	403
Oct 24, 2024	31.98	31.98	31.85	31.93	31.81	-0.13%	1,000
Oct 23, 2024	32.14	32.14	31.88	31.97	31.85	-0.47%	2,242
Oct 22, 2024	32.15	32.15	32.02	32.12	32.06	-0.19%	1,800
Oct 21, 2024	32.30	32.33	32.15	32.18	32.12	-0.62%	1,932
Oct 18, 2024	32.34	32.42	32.34	32.38	32.32	0.03%	1,109
Oct 17, 2024	32.39	32.39	32.37	32.37	32.31	0.40%	2,249
Oct 16, 2024	32.31	32.31	32.23	32.24	32.18	0.31%	700
Oct 15, 2024	32.48	32.48	32.14	32.14	32.08	0.06%	10,831
Oct 11, 2024	32.04	32.12	31.99	32.12	32.06	0.91%	1,911
Oct 10, 2024	31.89	31.92	31.81	31.83	31.77	0.03%	2,000
Oct 9, 2024	31.59	31.82	31.59	31.82	31.76	1.21%	206
Oct 8, 2024	31.37	31.45	31.37	31.44	31.38	0.45%	2,300
Oct 7, 2024	31.21	31.34	31.21	31.30	31.24	-	3,500
Oct 4, 2024	31.24	31.30	31.24	31.30	31.24	0.58%	229
Oct 3, 2024	31.02	31.12	30.99	31.12	31.06	0.32%	13,106
Oct 2, 2024	31.08	31.08	31.02	31.02	30.96	-0.03%	621
Oct 1, 2024	30.96	31.06	30.96	31.03	30.97	-0.06%	4,906
Sep 30, 2024	31.10	31.11	31.04	31.05	30.99	-0.16%	7,115
Sep 27, 2024	31.13	31.14	31.06	31.10	31.10	0.78%	5,630
Sep 26, 2024	30.73	30.90	30.73	30.86	30.86	0.49%	734
Sep 25, 2024	30.95	30.95	30.71	30.71	30.71	-0.26%	1,038
Sep 24, 2024	30.91	30.97	30.79	30.79	30.79	-0.55%	2,933
Sep 23, 2024	31.09	31.09	30.88	30.96	30.90	0.39%	2,134
Sep 20, 2024	30.92	30.92	30.84	30.84	30.78	-0.55%	549
Sep 19, 2024	31.27	31.27	31.01	31.01	30.95	0.16%	1,138
Sep 18, 2024	30.87	30.96	30.83	30.96	30.90	0.39%	700
Sep 17, 2024	30.91	30.91	30.82	30.84	30.78	-0.03%	1,929
Sep 16, 2024	30.60	30.86	30.60	30.85	30.79	0.49%	2,700
Sep 13, 2024	30.54	30.70	30.54	30.70	30.64	0.95%	3,017
Sep 12, 2024	30.30	30.41	30.23	30.41	30.35	0.86%	2,600
Sep 11, 2024	29.85	30.15	29.85	30.15	30.09	-0.40%	211
Sep 10, 2024	30.21	30.29	30.15	30.27	30.21	0.26%	1,800
Sep 9, 2024	30.05	30.19	30.03	30.19	30.13	1.31%	4,500
Sep 6, 2024	30.21	30.21	29.80	29.80	29.74	-0.90%	5,031
Sep 5, 2024	30.28	30.28	30.05	30.07	30.01	-0.86%	717
Sep 4, 2024	30.39	30.39	30.29	30.33	30.27	-0.30%	306
Sep 3, 2024	30.74	30.74	30.40	30.42	30.36	-0.59%	4,632
Aug 30, 2024	30.24	30.60	30.24	30.60	30.54	0.99%	2,209
Aug 29, 2024	30.37	30.39	30.30	30.30	30.24	0.40%	3,800
Aug 28, 2024	30.28	30.28	30.18	30.18	30.12	-0.17%	208
Aug 27, 2024	30.22	30.23	30.22	30.23	30.17	-0.46%	545
Aug 26, 2024	30.29	30.39	30.29	30.37	30.25	0.20%	1,800
Aug 23, 2024	30.31	30.31	30.25	30.31	30.19	0.36%	1,200
Aug 22, 2024	30.35	30.35	30.20	30.20	30.08	-0.33%	936
Aug 21, 2024	30.36	30.36	30.23	30.30	30.18	0.23%	2,500
Aug 20, 2024	30.24	30.24	30.23	30.23	30.11	-0.40%	1,403
Aug 19, 2024	30.45	30.45	30.33	30.35	30.23	0.13%	1,800
Aug 16, 2024	30.30	30.31	30.23	30.31	30.19	0.03%	1,800
Aug 15, 2024	30.23	30.35	30.23	30.30	30.18	1.20%	2,100
Aug 14, 2024	29.76	29.98	29.76	29.94	29.82	0.47%	1,713
Aug 13, 2024	29.51	29.80	29.51	29.80	29.69	1.02%	1,003
Aug 12, 2024	29.61	29.61	29.50	29.50	29.39	-0.71%	600
Aug 9, 2024	29.61	29.71	29.61	29.71	29.60	0.30%	831
Aug 8, 2024	29.09	29.63	29.09	29.62	29.51	1.44%	14,513
Aug 7, 2024	29.76	29.76	29.20	29.20	29.09	-0.82%	11,242
Aug 6, 2024	29.38	29.67	29.38	29.44	29.33	-1.77%	2,125
Aug 2, 2024	29.96	30.08	29.77	29.97	29.85	-1.12%	1,000