XEH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	31.91	32.26	31.91	32.26	32.26	0.69%	7,911
Dec 23, 2024	31.80	32.04	31.80	32.04	32.04	0.56%	4,600
Dec 20, 2024	31.73	31.94	31.73	31.86	31.86	-0.96%	3,900
Dec 19, 2024	32.17	32.17	32.17	32.17	32.17	-	-
Dec 18, 2024	32.59	32.60	32.17	32.17	32.17	-1.17%	5,020
Dec 17, 2024	32.64	32.64	32.55	32.55	32.55	-0.40%	1,100
Dec 16, 2024	32.73	32.73	32.68	32.68	32.68	-0.31%	700
Dec 13, 2024	32.78	32.78	32.78	32.78	32.78	-0.43%	200
Dec 12, 2024	32.92	32.92	32.92	32.92	32.92	-	-
Dec 11, 2024	32.97	32.97	32.92	32.92	32.92	0.70%	3,328
Dec 10, 2024	32.88	32.88	32.69	32.69	32.69	-0.76%	1,800
Dec 9, 2024	32.94	32.94	32.94	32.94	32.94	-0.03%	200
Dec 6, 2024	32.93	32.99	32.90	32.95	32.95	0.27%	2,600
Dec 5, 2024	32.86	32.86	32.86	32.86	32.86	0.24%	704
Dec 4, 2024	32.76	32.80	32.69	32.78	32.78	0.12%	546
Dec 3, 2024	32.71	32.75	32.71	32.74	32.74	0.49%	4,424
Dec 2, 2024	32.42	32.58	32.42	32.58	32.58	1.02%	1,220
Nov 29, 2024	32.37	32.37	32.25	32.25	32.25	0.22%	700
Nov 28, 2024	32.12	32.18	32.12	32.18	32.18	0.44%	300
Nov 27, 2024	32.03	32.07	32.03	32.04	32.04	-0.12%	5,329
Nov 26, 2024	32.18	32.18	32.07	32.08	32.08	-0.43%	20,300
Nov 25, 2024	32.33	32.33	32.22	32.22	32.22	-0.12%	1,700
Nov 22, 2024	32.31	32.31	32.26	32.26	32.26	0.81%	2,500
Nov 21, 2024	32.00	32.00	32.00	32.00	32.00	0.60%	100
Nov 20, 2024	31.80	31.81	31.80	31.81	31.81	-0.06%	1,218
Nov 19, 2024	31.57	31.85	31.57	31.83	31.83	-0.34%	6,700
Nov 18, 2024	31.94	31.94	31.94	31.94	31.94	-0.53%	442
Nov 15, 2024	32.11	32.11	32.11	32.11	32.11	-0.09%	-
Nov 14, 2024	32.10	32.18	32.10	32.14	32.14	0.72%	800
Nov 13, 2024	31.91	31.91	31.91	31.91	31.91	-	-
Nov 12, 2024	32.21	32.21	31.78	31.91	31.91	-1.45%	3,300
Nov 11, 2024	32.51	32.51	32.38	32.38	32.38	0.84%	2,804
Nov 8, 2024	32.11	32.11	32.11	32.11	32.11	-1.11%	203
Nov 7, 2024	32.53	32.53	32.47	32.47	32.47	0.65%	509
Nov 6, 2024	32.46	32.46	32.12	32.26	32.26	-0.46%	4,212
Nov 5, 2024	32.27	32.45	32.27	32.41	32.41	-0.15%	1,202
Nov 4, 2024	32.46	32.46	32.46	32.46	32.46	-	246
Nov 1, 2024	32.50	32.58	32.46	32.46	32.46	0.65%	1,537
Oct 31, 2024	32.18	32.25	32.18	32.25	32.25	-0.83%	1,009
Oct 30, 2024	32.52	32.52	32.52	32.52	32.52	-0.85%	342
Oct 29, 2024	32.91	32.91	32.80	32.80	32.80	-0.70%	1,100
Oct 28, 2024	32.98	33.07	32.98	33.03	33.03	0.64%	13,500
Oct 25, 2024	32.94	32.95	32.81	32.82	32.82	-0.33%	4,727
Oct 24, 2024	32.93	32.93	32.93	32.93	32.93	-	-
Oct 23, 2024	33.04	33.04	32.93	32.93	32.93	-0.39%	202
Oct 22, 2024	33.06	33.06	33.06	33.06	33.06	-0.84%	300
Oct 21, 2024	33.34	33.34	33.34	33.34	33.34	-0.06%	2,023
Oct 18, 2024	33.42	33.42	33.36	33.36	33.36	0.48%	518
Oct 17, 2024	33.20	33.27	33.20	33.20	33.20	0.30%	5,100
Oct 16, 2024	33.12	33.12	33.10	33.10	33.10	0.61%	636
Oct 15, 2024	33.25	33.25	32.90	32.90	32.90	-0.81%	2,900
Oct 11, 2024	33.03	33.20	33.03	33.17	33.17	0.39%	1,219
Oct 10, 2024	33.02	33.04	33.00	33.04	33.04	-0.33%	1,300
Oct 9, 2024	32.98	33.15	32.98	33.15	33.15	0.76%	1,903
Oct 8, 2024	32.90	32.93	32.82	32.90	32.90	-0.33%	2,601
Oct 7, 2024	32.94	33.01	32.94	33.01	33.01	0.40%	338
Oct 4, 2024	32.88	32.88	32.88	32.88	32.88	-	-
Oct 3, 2024	33.00	33.00	32.87	32.88	32.88	-0.39%	1,514
Oct 2, 2024	33.05	33.09	33.01	33.01	33.01	-0.90%	810
Oct 1, 2024	33.31	33.31	33.31	33.31	33.31	-	-
Sep 30, 2024	33.22	33.31	33.22	33.31	33.31	-0.54%	3,200
Sep 27, 2024	33.49	33.49	33.49	33.49	33.49	-	-
Sep 26, 2024	33.35	33.49	33.35	33.49	33.49	1.55%	1,400
Sep 25, 2024	33.00	33.00	32.98	32.98	32.98	-0.03%	2,600
Sep 24, 2024	32.97	32.99	32.97	32.99	32.99	0.37%	1,202
Sep 23, 2024	32.82	32.87	32.82	32.87	32.87	0.58%	500
Sep 20, 2024	32.68	32.68	32.68	32.68	32.68	-1.68%	1,501
Sep 19, 2024	33.24	33.24	33.24	33.24	33.24	1.34%	405
Sep 18, 2024	32.73	32.80	32.73	32.80	32.80	-0.43%	200
Sep 17, 2024	32.94	32.94	32.94	32.94	32.94	-	-
Sep 16, 2024	32.67	32.94	32.67	32.94	32.94	0.58%	600
Sep 13, 2024	32.92	32.92	32.75	32.75	32.75	0.21%	500
Sep 12, 2024	32.60	32.68	32.60	32.68	32.68	0.86%	601
Sep 11, 2024	32.40	32.40	32.40	32.40	32.40	0.03%	-
Sep 10, 2024	32.44	32.44	32.27	32.39	32.39	-0.31%	900
Sep 9, 2024	32.45	32.49	32.45	32.49	32.49	1.18%	300
Sep 6, 2024	32.50	32.50	32.11	32.11	32.11	-1.44%	2,200
Sep 5, 2024	32.65	32.65	32.52	32.58	32.58	-0.40%	2,436
Sep 4, 2024	32.70	32.73	32.68	32.71	32.71	-0.46%	1,400
Sep 3, 2024	33.22	33.22	32.86	32.86	32.86	-1.17%	12,100
Aug 30, 2024	33.25	33.25	33.25	33.25	33.25	-	-
Aug 29, 2024	33.35	33.38	33.25	33.25	33.25	0.88%	5,000
Aug 28, 2024	32.96	32.96	32.96	32.96	32.96	-0.21%	321
Aug 27, 2024	33.03	33.03	33.03	33.03	33.03	0.09%	241
Aug 26, 2024	32.99	33.01	32.99	33.00	33.00	-0.06%	500
Aug 23, 2024	33.01	33.02	33.01	33.02	33.02	0.12%	801
Aug 22, 2024	32.87	32.98	32.87	32.98	32.98	0.43%	500
Aug 21, 2024	32.80	32.84	32.80	32.84	32.84	0.43%	700
Aug 20, 2024	32.70	32.70	32.70	32.70	32.70	-0.64%	300
Aug 19, 2024	32.86	32.91	32.85	32.91	32.91	0.70%	740
Aug 16, 2024	32.68	32.68	32.68	32.68	32.68	1.18%	130
Aug 15, 2024	32.30	32.30	32.30	32.30	32.30	0.22%	-
Aug 14, 2024	32.23	32.23	32.23	32.23	32.23	0.25%	400
Aug 13, 2024	32.15	32.15	32.15	32.15	32.15	0.78%	141
Aug 12, 2024	32.02	32.02	31.90	31.90	31.90	-0.16%	800
Aug 9, 2024	31.87	31.95	31.87	31.95	31.95	0.53%	1,100
Aug 8, 2024	31.78	31.78	31.78	31.78	31.78	1.47%	510
Aug 7, 2024	31.32	31.32	31.32	31.32	31.32	-	-
Aug 6, 2024	30.96	31.43	30.96	31.32	31.32	-1.60%	2,914
Aug 2, 2024	31.80	31.83	31.75	31.83	31.83	-1.97%	900