XDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	31.92	32.00	31.90	31.94	31.94	-	13,488
Dec 23, 2024	31.74	31.94	31.63	31.94	31.94	0.35%	55,538
Dec 20, 2024	31.47	31.90	31.39	31.83	31.83	0.51%	58,600
Dec 19, 2024	31.74	31.78	31.61	31.67	31.67	-0.16%	59,438
Dec 18, 2024	32.05	32.09	31.63	31.72	31.72	-1.12%	52,400
Dec 17, 2024	32.08	32.13	32.02	32.08	32.08	-0.50%	38,000
Dec 16, 2024	32.26	32.35	32.20	32.24	32.24	-0.34%	55,924
Dec 13, 2024	32.47	32.47	32.25	32.35	32.35	-0.34%	39,600
Dec 12, 2024	32.57	32.57	32.39	32.46	32.46	-0.43%	98,600
Dec 11, 2024	32.77	32.77	32.57	32.60	32.60	-0.28%	44,500
Dec 10, 2024	32.76	32.79	32.67	32.69	32.69	-0.40%	45,400
Dec 9, 2024	32.81	32.92	32.75	32.82	32.82	-	70,000
Dec 6, 2024	32.89	33.02	32.76	32.82	32.82	-0.06%	55,900
Dec 5, 2024	32.50	32.88	32.50	32.84	32.84	0.52%	37,341
Dec 4, 2024	32.68	32.75	32.53	32.67	32.67	-0.09%	43,600
Dec 3, 2024	32.70	32.81	32.64	32.70	32.70	0.03%	52,422
Dec 2, 2024	32.65	32.69	32.54	32.69	32.69	0.12%	44,232
Nov 29, 2024	32.50	32.67	32.49	32.65	32.65	0.37%	51,800
Nov 28, 2024	32.55	32.60	32.52	32.53	32.53	-	21,323
Nov 27, 2024	32.37	32.60	32.37	32.53	32.53	0.31%	14,614
Nov 26, 2024	32.42	32.44	32.28	32.43	32.43	-0.06%	28,000
Nov 25, 2024	32.44	32.59	32.44	32.45	32.45	0.40%	40,600
Nov 22, 2024	32.24	32.35	32.24	32.32	32.32	0.19%	83,000
Nov 21, 2024	32.06	32.30	32.02	32.26	32.26	0.31%	62,440
Nov 20, 2024	32.15	32.18	32.06	32.16	32.05	0.16%	49,600
Nov 19, 2024	31.86	32.11	31.81	32.11	32.00	0.31%	21,913
Nov 18, 2024	31.91	32.10	31.91	32.01	31.90	0.25%	55,134
Nov 15, 2024	31.84	31.93	31.77	31.93	31.82	0.19%	38,300
Nov 14, 2024	31.68	31.94	31.68	31.87	31.76	0.54%	37,400
Nov 13, 2024	31.81	31.84	31.65	31.70	31.59	-0.31%	53,900
Nov 12, 2024	31.83	31.83	31.67	31.80	31.69	-0.22%	60,015
Nov 11, 2024	31.85	32.03	31.85	31.87	31.76	0.19%	43,315
Nov 8, 2024	31.81	31.88	31.75	31.81	31.70	0.09%	62,300
Nov 7, 2024	31.57	31.83	31.57	31.78	31.67	0.73%	49,100
Nov 6, 2024	31.58	31.60	31.31	31.55	31.44	0.73%	41,600
Nov 5, 2024	31.18	31.35	31.15	31.32	31.21	0.55%	24,700
Nov 4, 2024	31.15	31.29	31.02	31.15	31.04	-0.35%	72,900
Nov 1, 2024	31.29	31.33	31.16	31.26	31.15	0.22%	43,800
Oct 31, 2024	31.49	31.49	31.19	31.19	31.08	-0.98%	47,200
Oct 30, 2024	31.45	31.56	31.44	31.50	31.39	-0.03%	59,508
Oct 29, 2024	31.63	31.63	31.42	31.51	31.40	-0.57%	67,600
Oct 28, 2024	31.52	31.73	31.52	31.69	31.58	0.25%	41,300
Oct 25, 2024	31.73	31.80	31.57	31.61	31.39	-0.25%	40,600
Oct 24, 2024	31.62	31.75	31.50	31.69	31.47	-	58,000
Oct 23, 2024	31.68	31.75	31.56	31.69	31.47	-0.22%	16,700
Oct 22, 2024	31.65	31.77	31.55	31.76	31.54	-0.09%	24,103
Oct 21, 2024	31.91	31.98	31.73	31.79	31.68	-0.44%	30,400
Oct 18, 2024	31.91	31.97	31.83	31.93	31.82	0.16%	37,000
Oct 17, 2024	31.85	31.94	31.81	31.88	31.77	0.25%	61,002
Oct 16, 2024	31.67	31.86	31.67	31.80	31.68	0.57%	66,825
Oct 15, 2024	31.45	31.65	31.44	31.62	31.51	0.54%	44,601
Oct 11, 2024	31.21	31.48	31.21	31.45	31.34	0.90%	25,417
Oct 10, 2024	31.16	31.19	31.07	31.17	31.06	-0.26%	41,000
Oct 9, 2024	31.07	31.26	31.07	31.25	31.14	0.45%	50,806
Oct 8, 2024	31.11	31.13	31.00	31.11	31.00	-	39,500
Oct 7, 2024	31.23	31.27	30.97	31.11	31.00	-0.48%	38,604
Oct 4, 2024	31.23	31.33	31.21	31.26	31.15	0.32%	43,700
Oct 3, 2024	31.21	31.22	31.04	31.16	31.05	-0.26%	71,400
Oct 2, 2024	31.20	31.33	31.18	31.24	31.13	0.03%	48,846
Oct 1, 2024	31.22	31.29	31.07	31.23	31.12	-0.06%	43,800
Sep 30, 2024	31.07	31.26	31.03	31.25	31.14	0.35%	58,710
Sep 27, 2024	31.17	31.26	31.14	31.14	31.14	-	32,200
Sep 26, 2024	30.94	31.23	30.94	31.14	31.14	0.84%	43,800
Sep 25, 2024	30.81	30.91	30.80	30.88	30.88	0.13%	35,900
Sep 24, 2024	30.83	30.89	30.77	30.84	30.84	-0.32%	49,300
Sep 23, 2024	30.93	30.95	30.80	30.94	30.82	0.29%	41,002
Sep 20, 2024	30.81	30.93	30.72	30.85	30.73	0.03%	32,037
Sep 19, 2024	30.91	30.95	30.73	30.84	30.72	0.36%	45,632
Sep 18, 2024	30.78	30.82	30.70	30.73	30.61	-0.16%	64,415
Sep 17, 2024	30.80	30.86	30.67	30.78	30.66	0.13%	71,000
Sep 16, 2024	30.68	30.77	30.60	30.74	30.62	0.39%	31,700
Sep 13, 2024	30.60	30.69	30.54	30.62	30.50	0.26%	27,100
Sep 12, 2024	30.36	30.54	30.28	30.54	30.42	0.76%	64,300
Sep 11, 2024	29.98	30.32	29.94	30.31	30.20	0.80%	38,300
Sep 10, 2024	30.16	30.16	29.89	30.07	29.96	-0.36%	69,700
Sep 9, 2024	30.00	30.21	30.00	30.18	30.07	1.04%	37,009
Sep 6, 2024	30.05	30.17	29.76	29.87	29.76	-0.37%	42,400
Sep 5, 2024	29.97	30.11	29.95	29.98	29.87	0.27%	46,346
Sep 4, 2024	29.59	29.93	29.59	29.90	29.79	0.78%	70,200
Sep 3, 2024	29.56	29.67	29.52	29.67	29.56	-0.03%	47,548
Aug 30, 2024	29.48	29.69	29.46	29.68	29.57	0.68%	51,040
Aug 29, 2024	29.50	29.59	29.40	29.48	29.37	0.34%	44,300
Aug 28, 2024	29.36	29.47	29.29	29.38	29.27	0.17%	37,943
Aug 27, 2024	29.29	29.35	29.27	29.33	29.22	-0.74%	15,948
Aug 26, 2024	29.48	29.60	29.48	29.55	29.32	0.37%	29,138
Aug 23, 2024	29.24	29.50	29.24	29.44	29.21	0.99%	59,212
Aug 22, 2024	29.08	29.17	29.04	29.15	28.92	0.14%	47,224
Aug 21, 2024	29.12	29.17	29.07	29.11	28.89	0.03%	42,300
Aug 20, 2024	29.11	29.12	29.00	29.10	28.88	-	35,608
Aug 19, 2024	29.06	29.22	29.06	29.10	28.88	0.14%	36,046
Aug 16, 2024	28.83	29.08	28.83	29.06	28.84	0.59%	38,514
Aug 15, 2024	28.82	28.96	28.77	28.89	28.67	0.77%	38,539
Aug 14, 2024	28.59	28.69	28.59	28.67	28.45	0.42%	40,935
Aug 13, 2024	28.41	28.55	28.40	28.55	28.33	0.85%	29,000
Aug 12, 2024	28.35	28.37	28.24	28.31	28.09	0.04%	32,646
Aug 9, 2024	28.27	28.33	28.14	28.30	28.08	0.18%	44,400
Aug 8, 2024	27.97	28.30	27.95	28.25	28.03	1.69%	50,605
Aug 7, 2024	28.18	28.19	27.72	27.78	27.57	-0.86%	64,800
Aug 6, 2024	27.52	28.07	27.52	28.02	27.80	-0.57%	181,413
Aug 2, 2024	28.25	28.25	27.92	28.18	27.96	-1.19%	40,406