XEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	38.15	38.36	38.15	38.36	38.36	0.42%	72,052
Dec 23, 2024	38.09	38.21	37.99	38.20	38.20	0.58%	97,900
Dec 20, 2024	37.65	38.18	37.65	37.98	37.98	-0.34%	67,700
Dec 19, 2024	38.25	38.25	38.02	38.11	38.11	-0.44%	151,233
Dec 18, 2024	38.88	38.96	38.26	38.28	38.28	-1.59%	75,400
Dec 17, 2024	38.73	39.02	38.73	38.90	38.90	0.15%	188,200
Dec 16, 2024	38.79	38.88	38.78	38.84	38.84	-0.21%	65,300
Dec 13, 2024	38.99	39.04	38.84	38.92	38.92	-0.23%	47,546
Dec 12, 2024	39.05	39.13	38.96	39.01	39.01	-0.46%	84,918
Dec 11, 2024	39.21	39.21	38.99	39.19	39.19	0.54%	59,943
Dec 10, 2024	39.21	39.22	38.97	38.98	38.98	-0.86%	54,500
Dec 9, 2024	39.34	39.42	39.30	39.32	39.32	0.10%	80,300
Dec 6, 2024	39.23	39.33	39.22	39.28	39.28	0.82%	35,218
Dec 5, 2024	38.93	39.06	38.92	38.96	38.96	0.23%	87,914
Dec 4, 2024	38.87	38.97	38.82	38.87	38.87	-	101,234
Dec 3, 2024	38.77	38.90	38.75	38.87	38.87	0.73%	98,600
Dec 2, 2024	38.42	38.63	38.37	38.59	38.59	0.47%	103,436
Nov 29, 2024	38.10	38.43	38.10	38.41	38.41	0.76%	113,236
Nov 28, 2024	37.98	38.14	37.90	38.12	38.12	0.47%	68,700
Nov 27, 2024	37.84	37.98	37.84	37.94	37.94	0.32%	54,732
Nov 26, 2024	38.03	38.11	37.72	37.82	37.82	0.08%	75,433
Nov 25, 2024	37.84	37.90	37.73	37.79	37.79	0.51%	67,619
Nov 22, 2024	37.36	37.64	37.36	37.60	37.60	0.40%	46,300
Nov 21, 2024	37.32	37.45	37.23	37.45	37.45	0.11%	83,000
Nov 20, 2024	37.36	37.41	37.23	37.41	37.41	-0.27%	97,328
Nov 19, 2024	37.31	37.58	37.29	37.51	37.51	-0.48%	63,500
Nov 18, 2024	37.64	37.77	37.60	37.69	37.69	-0.03%	70,321
Nov 15, 2024	37.70	37.74	37.60	37.70	37.70	-0.13%	77,400
Nov 14, 2024	37.77	37.86	37.71	37.75	37.75	0.59%	131,022
Nov 13, 2024	37.50	37.55	37.29	37.53	37.53	-0.13%	117,800
Nov 12, 2024	37.98	37.98	37.42	37.58	37.58	-1.70%	162,235
Nov 11, 2024	38.28	38.39	38.20	38.23	38.23	0.13%	83,729
Nov 8, 2024	38.28	38.28	38.04	38.18	38.18	-0.99%	81,736
Nov 7, 2024	38.39	38.56	38.36	38.56	38.56	0.94%	165,200
Nov 6, 2024	38.26	38.26	37.92	38.20	38.20	-0.62%	74,500
Nov 5, 2024	38.25	38.45	38.19	38.44	38.44	0.47%	63,338
Nov 4, 2024	38.34	38.45	38.22	38.26	38.26	-0.29%	172,635
Nov 1, 2024	38.34	38.48	38.31	38.37	38.37	0.39%	84,711
Oct 31, 2024	38.14	38.22	37.86	38.22	38.22	-0.39%	207,300
Oct 30, 2024	38.42	38.56	38.34	38.37	38.37	-0.67%	71,400
Oct 29, 2024	38.64	38.67	38.55	38.63	38.63	-0.21%	70,200
Oct 28, 2024	38.68	38.74	38.54	38.71	38.71	0.70%	68,024
Oct 25, 2024	38.47	38.59	38.35	38.44	38.44	0.08%	39,000
Oct 24, 2024	38.36	38.44	38.28	38.41	38.41	0.52%	64,741
Oct 23, 2024	38.26	38.31	38.05	38.21	38.21	-0.91%	69,710
Oct 22, 2024	38.52	38.59	38.48	38.56	38.56	-0.64%	57,500
Oct 21, 2024	39.09	39.09	38.78	38.81	38.81	-1.02%	109,125
Oct 18, 2024	39.04	39.21	39.03	39.21	39.21	0.69%	40,439
Oct 17, 2024	39.03	39.05	38.88	38.94	38.94	0.39%	68,226
Oct 16, 2024	38.83	38.87	38.76	38.79	38.79	0.03%	45,800
Oct 15, 2024	39.28	39.32	38.78	38.78	38.78	-1.12%	175,900
Oct 11, 2024	38.99	39.24	38.96	39.22	39.22	0.56%	46,625
Oct 10, 2024	38.95	39.00	38.85	39.00	39.00	0.08%	98,304
Oct 9, 2024	38.68	38.99	38.62	38.97	38.97	0.57%	73,700
Oct 8, 2024	38.72	38.80	38.69	38.75	38.75	-0.05%	49,922
Oct 7, 2024	38.80	38.85	38.68	38.77	38.77	-0.23%	76,600
Oct 4, 2024	38.70	38.86	38.66	38.86	38.86	0.78%	49,400
Oct 3, 2024	38.57	38.61	38.41	38.56	38.56	-0.54%	114,027
Oct 2, 2024	38.71	38.79	38.64	38.77	38.77	-0.21%	59,000
Oct 1, 2024	39.11	39.20	38.72	38.85	38.85	-0.69%	66,400
Sep 30, 2024	39.24	39.35	39.09	39.12	39.12	-0.51%	177,000
Sep 27, 2024	39.32	39.48	39.27	39.32	39.32	-0.33%	124,600
Sep 26, 2024	39.20	39.48	39.18	39.45	39.45	2.15%	60,400
Sep 25, 2024	38.74	38.79	38.59	38.62	38.62	-0.21%	100,600
Sep 24, 2024	38.74	38.76	38.64	38.70	38.70	0.05%	87,500
Sep 23, 2024	38.69	38.70	38.59	38.68	38.68	-0.05%	74,400
Sep 20, 2024	38.87	38.87	38.63	38.70	38.70	-0.90%	96,237
Sep 19, 2024	38.91	39.10	38.91	39.05	39.05	1.48%	71,900
Sep 18, 2024	38.48	38.76	38.36	38.48	38.48	-0.05%	85,800
Sep 17, 2024	38.76	38.76	38.42	38.50	38.50	-0.62%	54,700
Sep 16, 2024	38.57	38.74	38.49	38.74	38.74	0.81%	55,100
Sep 13, 2024	38.34	38.49	38.30	38.43	38.43	0.34%	41,247
Sep 12, 2024	37.94	38.30	37.93	38.30	38.30	0.98%	49,106
Sep 11, 2024	37.78	37.94	37.48	37.93	37.93	0.24%	55,900
Sep 10, 2024	37.79	37.84	37.56	37.84	37.84	-0.03%	59,400
Sep 9, 2024	37.76	37.96	37.76	37.85	37.85	0.99%	61,500
Sep 6, 2024	37.94	38.03	37.43	37.48	37.48	-1.45%	140,000
Sep 5, 2024	38.07	38.15	37.94	38.03	38.03	0.03%	65,500
Sep 4, 2024	38.04	38.14	37.95	38.02	38.02	-0.65%	191,109
Sep 3, 2024	38.60	38.68	38.18	38.27	38.27	-1.03%	94,722
Aug 30, 2024	38.78	38.82	38.59	38.67	38.67	0.13%	47,542
Aug 29, 2024	38.60	38.76	38.54	38.62	38.62	0.36%	86,600
Aug 28, 2024	38.51	38.61	38.37	38.48	38.48	-0.21%	78,100
Aug 27, 2024	38.54	38.61	38.49	38.56	38.56	0.23%	78,329
Aug 26, 2024	38.61	38.61	38.40	38.47	38.47	-0.59%	162,700
Aug 23, 2024	38.44	38.73	38.44	38.70	38.70	1.02%	46,200
Aug 22, 2024	38.52	38.61	38.28	38.31	38.31	-0.47%	73,205
Aug 21, 2024	38.30	38.50	38.30	38.49	38.49	0.71%	86,833
Aug 20, 2024	38.28	38.35	38.18	38.22	38.22	-0.39%	57,200
Aug 19, 2024	38.19	38.38	38.19	38.37	38.37	0.89%	48,200
Aug 16, 2024	37.95	38.06	37.93	38.03	38.03	0.18%	38,400
Aug 15, 2024	37.83	37.98	37.75	37.96	37.96	1.31%	44,600
Aug 14, 2024	37.36	37.49	37.31	37.47	37.47	0.35%	27,029
Aug 13, 2024	36.97	37.35	36.97	37.34	37.34	1.47%	36,128
Aug 12, 2024	36.76	36.86	36.61	36.80	36.80	0.05%	97,100
Aug 9, 2024	36.55	36.79	36.50	36.78	36.78	0.35%	56,600
Aug 8, 2024	36.43	36.67	36.38	36.65	36.65	1.75%	67,500
Aug 7, 2024	36.50	36.58	36.02	36.02	36.02	-	242,411
Aug 6, 2024	35.79	36.16	35.65	36.02	36.02	-2.62%	258,600
Aug 2, 2024	37.08	37.10	36.67	36.99	36.99	-1.60%	227,100