XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	39.68	39.72	39.51	39.59	39.59	0.13%	97,488
Jan 28, 2025	39.50	39.56	39.29	39.54	39.54	-0.03%	70,720
Jan 27, 2025	39.34	39.55	39.34	39.55	39.55	0.28%	128,800
Jan 24, 2025	39.30	39.52	39.30	39.44	39.44	0.36%	86,700
Jan 23, 2025	39.06	39.30	39.05	39.30	39.30	0.69%	87,300
Jan 22, 2025	39.15	39.16	39.01	39.03	39.03	0.03%	87,143
Jan 21, 2025	38.95	39.02	38.83	39.02	39.02	0.57%	97,700
Jan 20, 2025	38.60	38.81	38.48	38.80	38.80	0.60%	341,232
Jan 17, 2025	38.50	38.58	38.46	38.57	38.57	0.92%	72,100
Jan 16, 2025	38.09	38.28	38.04	38.22	38.22	0.92%	177,602
Jan 15, 2025	37.84	37.95	37.79	37.87	37.87	1.12%	89,100
Jan 14, 2025	37.50	37.50	37.29	37.45	37.45	0.03%	171,229
Jan 13, 2025	37.21	37.44	37.11	37.44	37.44	-0.45%	126,610
Jan 10, 2025	37.75	37.75	37.53	37.61	37.61	-1.21%	170,718
Jan 9, 2025	38.12	38.12	38.05	38.07	38.07	-	66,800
Jan 8, 2025	37.94	38.08	37.86	38.07	38.07	-0.13%	129,400
Jan 7, 2025	38.37	38.37	38.07	38.12	38.12	0.11%	190,800
Jan 6, 2025	38.06	38.40	38.02	38.08	38.08	0.03%	1,251,900
Jan 3, 2025	37.83	38.08	37.81	38.07	38.07	0.82%	453,813
Jan 2, 2025	37.96	38.04	37.66	37.76	37.76	-0.16%	193,416
Dec 31, 2024	37.98	38.02	37.74	37.82	37.82	0.16%	108,200
Dec 30, 2024	37.92	37.92	37.73	37.76	37.76	-2.13%	117,200
Dec 27, 2024	38.48	38.64	38.46	38.58	38.17	0.57%	128,700
Dec 24, 2024	38.15	38.36	38.15	38.36	37.96	0.42%	72,100
Dec 23, 2024	38.09	38.21	37.99	38.20	37.80	0.58%	97,900
Dec 20, 2024	37.65	38.18	37.65	37.98	37.58	-0.34%	67,700
Dec 19, 2024	38.25	38.25	38.02	38.11	37.71	-0.44%	151,233
Dec 18, 2024	38.88	38.96	38.26	38.28	37.88	-1.59%	75,400
Dec 17, 2024	38.73	39.02	38.73	38.90	38.49	0.15%	188,200
Dec 16, 2024	38.79	38.88	38.78	38.84	38.43	-0.21%	65,300
Dec 13, 2024	38.99	39.04	38.84	38.92	38.51	-0.23%	47,546
Dec 12, 2024	39.05	39.13	38.96	39.01	38.60	-0.46%	84,918
Dec 11, 2024	39.21	39.21	38.99	39.19	38.78	0.54%	59,943
Dec 10, 2024	39.21	39.22	38.97	38.98	38.57	-0.86%	54,500
Dec 9, 2024	39.34	39.42	39.30	39.32	38.91	0.10%	80,300
Dec 6, 2024	39.23	39.33	39.22	39.28	38.87	0.82%	35,218
Dec 5, 2024	38.93	39.06	38.92	38.96	38.55	0.23%	87,914
Dec 4, 2024	38.87	38.97	38.82	38.87	38.46	-	101,234
Dec 3, 2024	38.77	38.90	38.75	38.87	38.46	0.73%	98,600
Dec 2, 2024	38.42	38.63	38.37	38.59	38.18	0.47%	103,436
Nov 29, 2024	38.10	38.43	38.10	38.41	38.01	0.76%	113,236
Nov 28, 2024	37.98	38.14	37.90	38.12	37.72	0.47%	68,700
Nov 27, 2024	37.84	37.98	37.84	37.94	37.54	0.32%	54,732
Nov 26, 2024	38.03	38.11	37.72	37.82	37.42	0.08%	75,433
Nov 25, 2024	37.84	37.90	37.73	37.79	37.39	0.51%	67,619
Nov 22, 2024	37.36	37.64	37.36	37.60	37.21	0.40%	46,300
Nov 21, 2024	37.32	37.45	37.23	37.45	37.06	0.11%	83,000
Nov 20, 2024	37.36	37.41	37.23	37.41	37.02	-0.27%	97,328
Nov 19, 2024	37.31	37.58	37.29	37.51	37.12	-0.48%	63,500
Nov 18, 2024	37.64	37.77	37.60	37.69	37.29	-0.03%	70,321
Nov 15, 2024	37.70	37.74	37.60	37.70	37.30	-0.13%	77,400
Nov 14, 2024	37.77	37.86	37.71	37.75	37.35	0.59%	131,022
Nov 13, 2024	37.50	37.55	37.29	37.53	37.14	-0.13%	117,800
Nov 12, 2024	37.98	37.98	37.42	37.58	37.19	-1.70%	162,235
Nov 11, 2024	38.28	38.39	38.20	38.23	37.83	0.13%	83,729
Nov 8, 2024	38.28	38.28	38.04	38.18	37.78	-0.99%	81,736
Nov 7, 2024	38.39	38.56	38.36	38.56	38.15	0.94%	165,200
Nov 6, 2024	38.26	38.26	37.92	38.20	37.80	-0.62%	74,500
Nov 5, 2024	38.25	38.45	38.19	38.44	38.04	0.47%	63,338
Nov 4, 2024	38.34	38.45	38.22	38.26	37.86	-0.29%	172,635
Nov 1, 2024	38.34	38.48	38.31	38.37	37.97	0.39%	84,711
Oct 31, 2024	38.14	38.22	37.86	38.22	37.82	-0.39%	207,300
Oct 30, 2024	38.42	38.56	38.34	38.37	37.97	-0.67%	71,400
Oct 29, 2024	38.64	38.67	38.55	38.63	38.22	-0.21%	70,200
Oct 28, 2024	38.68	38.74	38.54	38.71	38.30	0.70%	68,024
Oct 25, 2024	38.47	38.59	38.35	38.44	38.03	0.08%	39,000
Oct 24, 2024	38.36	38.44	38.28	38.41	38.01	0.52%	64,741
Oct 23, 2024	38.26	38.31	38.05	38.21	37.81	-0.91%	69,710
Oct 22, 2024	38.52	38.59	38.48	38.56	38.15	-0.64%	57,500
Oct 21, 2024	39.09	39.09	38.78	38.81	38.40	-1.02%	109,125
Oct 18, 2024	39.04	39.21	39.03	39.21	38.80	0.69%	40,439
Oct 17, 2024	39.03	39.05	38.88	38.94	38.53	0.39%	68,226
Oct 16, 2024	38.83	38.87	38.76	38.79	38.38	0.03%	45,800
Oct 15, 2024	39.28	39.32	38.78	38.78	38.38	-1.12%	175,900
Oct 11, 2024	38.99	39.24	38.96	39.22	38.81	0.56%	46,625
Oct 10, 2024	38.95	39.00	38.85	39.00	38.59	0.08%	98,304
Oct 9, 2024	38.68	38.99	38.62	38.97	38.56	0.57%	73,700
Oct 8, 2024	38.72	38.80	38.69	38.75	38.34	-0.05%	49,922
Oct 7, 2024	38.80	38.85	38.68	38.77	38.36	-0.23%	76,600
Oct 4, 2024	38.70	38.86	38.66	38.86	38.45	0.78%	49,400
Oct 3, 2024	38.57	38.61	38.41	38.56	38.15	-0.54%	114,027
Oct 2, 2024	38.71	38.79	38.64	38.77	38.36	-0.21%	59,000
Oct 1, 2024	39.11	39.20	38.72	38.85	38.44	-0.69%	66,400
Sep 30, 2024	39.24	39.35	39.09	39.12	38.71	-0.51%	177,000
Sep 27, 2024	39.32	39.48	39.27	39.32	38.91	-0.33%	124,600
Sep 26, 2024	39.20	39.48	39.18	39.45	39.04	2.15%	60,400
Sep 25, 2024	38.74	38.79	38.59	38.62	38.21	-0.21%	100,600
Sep 24, 2024	38.74	38.76	38.64	38.70	38.29	0.05%	87,500
Sep 23, 2024	38.69	38.70	38.59	38.68	38.27	-0.05%	74,400
Sep 20, 2024	38.87	38.87	38.63	38.70	38.29	-0.90%	96,237
Sep 19, 2024	38.91	39.10	38.91	39.05	38.64	1.48%	71,900
Sep 18, 2024	38.48	38.76	38.36	38.48	38.08	-0.05%	85,800
Sep 17, 2024	38.76	38.76	38.42	38.50	38.10	-0.62%	54,700
Sep 16, 2024	38.57	38.74	38.49	38.74	38.33	0.81%	55,100
Sep 13, 2024	38.34	38.49	38.30	38.43	38.03	0.34%	41,247
Sep 12, 2024	37.94	38.30	37.93	38.30	37.90	0.98%	49,106
Sep 11, 2024	37.78	37.94	37.48	37.93	37.53	0.24%	55,900
Sep 10, 2024	37.79	37.84	37.56	37.84	37.44	-0.03%	59,400
Sep 9, 2024	37.76	37.96	37.76	37.85	37.45	0.99%	61,500
Sep 6, 2024	37.94	38.03	37.43	37.48	37.09	-1.45%	140,000