XEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	33.81	33.81	33.79	33.80	33.80	0.27%	648
Jan 28, 2025	33.81	33.83	33.55	33.71	33.71	-	4,300
Jan 27, 2025	33.51	33.71	33.51	33.71	33.71	0.42%	1,918
Jan 24, 2025	33.78	33.78	33.55	33.57	33.57	-0.21%	807
Jan 23, 2025	33.49	33.64	33.49	33.64	33.64	0.60%	2,600
Jan 22, 2025	33.34	33.50	33.34	33.44	33.44	-	2,500
Jan 21, 2025	33.40	33.44	33.40	33.44	33.44	0.91%	1,100
Jan 20, 2025	33.39	33.39	33.08	33.14	33.14	-0.03%	12,300
Jan 17, 2025	33.15	33.15	33.15	33.15	33.15	1.62%	209
Jan 16, 2025	32.62	32.62	32.62	32.62	32.62	-	-
Jan 15, 2025	32.51	32.67	32.51	32.62	32.62	1.37%	3,901
Jan 14, 2025	32.24	32.24	32.15	32.18	32.18	-0.16%	1,947
Jan 13, 2025	32.11	32.24	32.11	32.23	32.23	-0.28%	21,300
Jan 10, 2025	32.52	32.52	32.32	32.32	32.32	-0.58%	2,400
Jan 9, 2025	32.51	32.51	32.51	32.51	32.51	0.03%	139
Jan 8, 2025	32.40	32.50	32.40	32.50	32.50	0.12%	2,527
Jan 7, 2025	32.51	32.51	32.46	32.46	32.46	0.53%	615
Jan 6, 2025	32.15	32.34	32.15	32.29	32.29	0.65%	3,300
Jan 3, 2025	32.10	32.10	32.08	32.08	32.08	-0.12%	1,600
Jan 2, 2025	32.09	32.27	32.09	32.12	32.12	0.53%	2,003
Dec 31, 2024	32.10	32.12	31.95	31.95	31.95	0.22%	2,705
Dec 30, 2024	32.02	32.02	31.88	31.88	31.88	-0.93%	600
Dec 27, 2024	32.18	32.18	32.18	32.18	32.01	-0.25%	122
Dec 24, 2024	31.91	32.26	31.91	32.26	32.09	0.69%	7,911
Dec 23, 2024	31.80	32.04	31.80	32.04	31.87	0.56%	4,600
Dec 20, 2024	31.73	31.94	31.73	31.86	31.69	-0.96%	3,900
Dec 19, 2024	32.17	32.17	32.17	32.17	32.00	-	-
Dec 18, 2024	32.59	32.60	32.17	32.17	32.00	-1.17%	5,020
Dec 17, 2024	32.64	32.64	32.55	32.55	32.38	-0.40%	1,100
Dec 16, 2024	32.73	32.73	32.68	32.68	32.51	-0.31%	700
Dec 13, 2024	32.78	32.78	32.78	32.78	32.61	-0.43%	200
Dec 12, 2024	32.92	32.92	32.92	32.92	32.75	-	-
Dec 11, 2024	32.97	32.97	32.92	32.92	32.75	0.70%	3,328
Dec 10, 2024	32.88	32.88	32.69	32.69	32.52	-0.76%	1,800
Dec 9, 2024	32.94	32.94	32.94	32.94	32.77	-0.03%	200
Dec 6, 2024	32.93	32.99	32.90	32.95	32.78	0.27%	2,600
Dec 5, 2024	32.86	32.86	32.86	32.86	32.69	0.24%	704
Dec 4, 2024	32.76	32.80	32.69	32.78	32.61	0.12%	546
Dec 3, 2024	32.71	32.75	32.71	32.74	32.57	0.49%	4,424
Dec 2, 2024	32.42	32.58	32.42	32.58	32.41	1.02%	1,220
Nov 29, 2024	32.37	32.37	32.25	32.25	32.08	0.22%	700
Nov 28, 2024	32.12	32.18	32.12	32.18	32.01	0.44%	300
Nov 27, 2024	32.03	32.07	32.03	32.04	31.87	-0.12%	5,329
Nov 26, 2024	32.18	32.18	32.07	32.08	31.90	-0.43%	20,300
Nov 25, 2024	32.33	32.33	32.22	32.22	32.05	-0.12%	1,700
Nov 22, 2024	32.31	32.31	32.26	32.26	32.09	0.81%	2,500
Nov 21, 2024	32.00	32.00	32.00	32.00	31.83	0.60%	100
Nov 20, 2024	31.80	31.81	31.80	31.81	31.64	-0.06%	1,218
Nov 19, 2024	31.57	31.85	31.57	31.83	31.66	-0.34%	6,700
Nov 18, 2024	31.94	31.94	31.94	31.94	31.77	-0.53%	442
Nov 15, 2024	32.11	32.11	32.11	32.11	31.94	-0.09%	-
Nov 14, 2024	32.10	32.18	32.10	32.14	31.97	0.72%	800
Nov 13, 2024	31.91	31.91	31.91	31.91	31.74	-	-
Nov 12, 2024	32.21	32.21	31.78	31.91	31.74	-1.45%	3,300
Nov 11, 2024	32.51	32.51	32.38	32.38	32.21	0.84%	2,804
Nov 8, 2024	32.11	32.11	32.11	32.11	31.94	-1.11%	203
Nov 7, 2024	32.53	32.53	32.47	32.47	32.30	0.65%	509
Nov 6, 2024	32.46	32.46	32.12	32.26	32.08	-0.46%	4,212
Nov 5, 2024	32.27	32.45	32.27	32.41	32.24	-0.15%	1,202
Nov 4, 2024	32.46	32.46	32.46	32.46	32.29	-	246
Nov 1, 2024	32.50	32.58	32.46	32.46	32.29	0.65%	1,537
Oct 31, 2024	32.18	32.25	32.18	32.25	32.08	-0.83%	1,009
Oct 30, 2024	32.52	32.52	32.52	32.52	32.35	-0.85%	342
Oct 29, 2024	32.91	32.91	32.80	32.80	32.63	-0.70%	1,100
Oct 28, 2024	32.98	33.07	32.98	33.03	32.85	0.64%	13,500
Oct 25, 2024	32.94	32.95	32.81	32.82	32.65	-0.33%	4,727
Oct 24, 2024	32.93	32.93	32.93	32.93	32.76	-	-
Oct 23, 2024	33.04	33.04	32.93	32.93	32.76	-0.39%	202
Oct 22, 2024	33.06	33.06	33.06	33.06	32.88	-0.84%	300
Oct 21, 2024	33.34	33.34	33.34	33.34	33.16	-0.06%	2,023
Oct 18, 2024	33.42	33.42	33.36	33.36	33.18	0.48%	518
Oct 17, 2024	33.20	33.27	33.20	33.20	33.02	0.30%	5,100
Oct 16, 2024	33.12	33.12	33.10	33.10	32.92	0.61%	636
Oct 15, 2024	33.25	33.25	32.90	32.90	32.73	-0.81%	2,900
Oct 11, 2024	33.03	33.20	33.03	33.17	32.99	0.39%	1,219
Oct 10, 2024	33.02	33.04	33.00	33.04	32.86	-0.33%	1,300
Oct 9, 2024	32.98	33.15	32.98	33.15	32.97	0.76%	1,903
Oct 8, 2024	32.90	32.93	32.82	32.90	32.73	-0.33%	2,601
Oct 7, 2024	32.94	33.01	32.94	33.01	32.83	0.40%	338
Oct 4, 2024	32.88	32.88	32.88	32.88	32.71	-	-
Oct 3, 2024	33.00	33.00	32.87	32.88	32.71	-0.39%	1,514
Oct 2, 2024	33.05	33.09	33.01	33.01	32.83	-0.90%	810
Oct 1, 2024	33.31	33.31	33.31	33.31	33.14	-	-
Sep 30, 2024	33.22	33.31	33.22	33.31	33.13	-0.54%	3,200
Sep 27, 2024	33.49	33.49	33.49	33.49	33.31	-	-
Sep 26, 2024	33.35	33.49	33.35	33.49	33.31	1.55%	1,400
Sep 25, 2024	33.00	33.00	32.98	32.98	32.81	-0.03%	2,600
Sep 24, 2024	32.97	32.99	32.97	32.99	32.81	0.37%	1,202
Sep 23, 2024	32.82	32.87	32.82	32.87	32.70	0.58%	500
Sep 20, 2024	32.68	32.68	32.68	32.68	32.51	-1.68%	1,501
Sep 19, 2024	33.24	33.24	33.24	33.24	33.06	1.34%	405
Sep 18, 2024	32.73	32.80	32.73	32.80	32.63	-0.43%	200
Sep 17, 2024	32.94	32.94	32.94	32.94	32.77	-	-
Sep 16, 2024	32.67	32.94	32.67	32.94	32.77	0.58%	600
Sep 13, 2024	32.92	32.92	32.75	32.75	32.58	0.21%	500
Sep 12, 2024	32.60	32.68	32.60	32.68	32.51	0.86%	601
Sep 11, 2024	32.40	32.40	32.40	32.40	32.23	0.03%	-
Sep 10, 2024	32.44	32.44	32.27	32.39	32.22	-0.31%	900
Sep 9, 2024	32.45	32.49	32.45	32.49	32.32	1.18%	300
Sep 6, 2024	32.50	32.50	32.11	32.11	31.94	-1.44%	2,200