XEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	34.23	34.44	34.20	34.44	34.44	0.70%	125,791
Dec 23, 2024	34.11	34.20	33.95	34.20	34.20	0.56%	347,926
Dec 20, 2024	33.59	34.16	33.55	34.01	34.01	0.65%	428,300
Dec 19, 2024	34.04	34.06	33.79	33.79	33.79	-0.44%	498,600
Dec 18, 2024	34.67	34.73	33.91	33.94	33.94	-2.08%	378,300
Dec 17, 2024	34.63	34.71	34.56	34.66	34.66	-0.06%	268,600
Dec 16, 2024	34.68	34.71	34.62	34.68	34.68	0.06%	296,700
Dec 13, 2024	34.75	34.76	34.57	34.66	34.66	-0.12%	239,000
Dec 12, 2024	34.84	34.84	34.67	34.70	34.70	-0.46%	223,927
Dec 11, 2024	34.84	34.87	34.67	34.86	34.86	0.64%	213,400
Dec 10, 2024	34.84	34.85	34.60	34.64	34.64	-0.52%	252,009
Dec 9, 2024	34.97	34.97	34.79	34.82	34.82	-0.23%	323,017
Dec 6, 2024	34.85	34.96	34.85	34.90	34.90	0.75%	187,000
Dec 5, 2024	34.66	34.75	34.61	34.64	34.64	-0.09%	199,733
Dec 4, 2024	34.64	34.69	34.58	34.67	34.67	0.32%	180,200
Dec 3, 2024	34.50	34.57	34.45	34.56	34.56	0.29%	261,638
Dec 2, 2024	34.47	34.47	34.37	34.46	34.46	-0.03%	300,033
Nov 29, 2024	34.27	34.51	34.20	34.47	34.47	0.06%	253,100
Nov 28, 2024	34.16	34.45	34.16	34.45	34.45	1.00%	278,000
Nov 27, 2024	34.20	34.24	34.05	34.11	34.11	-0.20%	229,700
Nov 26, 2024	34.21	34.25	34.08	34.18	34.18	0.50%	204,832
Nov 25, 2024	34.09	34.13	33.94	34.01	34.01	0.29%	250,000
Nov 22, 2024	33.77	33.91	33.75	33.91	33.91	0.44%	210,108
Nov 21, 2024	33.61	33.78	33.44	33.76	33.76	0.69%	225,700
Nov 20, 2024	33.56	33.56	33.35	33.53	33.53	0.03%	226,700
Nov 19, 2024	33.30	33.56	33.25	33.52	33.52	0.03%	194,725
Nov 18, 2024	33.55	33.65	33.49	33.51	33.51	-	225,241
Nov 15, 2024	33.64	33.66	33.42	33.51	33.51	-0.62%	321,048
Nov 14, 2024	33.83	33.86	33.71	33.72	33.72	-	254,915
Nov 13, 2024	33.70	33.77	33.60	33.72	33.72	0.21%	197,710
Nov 12, 2024	33.86	33.86	33.53	33.65	33.65	-0.50%	310,834
Nov 11, 2024	33.84	33.93	33.77	33.82	33.82	0.21%	234,118
Nov 8, 2024	33.74	33.79	33.65	33.75	33.75	-0.03%	228,918
Nov 7, 2024	33.60	33.77	33.59	33.76	33.76	0.60%	347,300
Nov 6, 2024	33.60	33.60	33.23	33.56	33.56	1.76%	286,112
Nov 5, 2024	32.78	32.98	32.77	32.98	32.98	0.67%	171,600
Nov 4, 2024	32.81	32.90	32.69	32.76	32.76	-0.43%	395,745
Nov 1, 2024	32.89	33.02	32.85	32.90	32.90	0.55%	173,012
Oct 31, 2024	32.99	32.99	32.64	32.72	32.72	-1.18%	436,300
Oct 30, 2024	33.25	33.29	33.11	33.11	33.11	-0.42%	218,100
Oct 29, 2024	33.23	33.30	33.14	33.25	33.25	-0.03%	199,700
Oct 28, 2024	33.25	33.28	33.17	33.26	33.26	0.51%	152,400
Oct 25, 2024	33.16	33.28	33.03	33.09	33.09	0.06%	160,200
Oct 24, 2024	33.08	33.08	32.92	33.07	33.07	0.27%	151,604
Oct 23, 2024	33.18	33.18	32.83	32.98	32.98	-0.75%	354,942
Oct 22, 2024	33.18	33.25	33.11	33.23	33.23	-0.21%	235,146
Oct 21, 2024	33.45	33.45	33.24	33.30	33.30	-0.45%	270,500
Oct 18, 2024	33.36	33.48	33.31	33.45	33.45	0.48%	185,300
Oct 17, 2024	33.36	33.36	33.23	33.29	33.29	0.42%	165,100
Oct 16, 2024	33.11	33.19	33.07	33.15	33.15	0.30%	191,929
Oct 15, 2024	33.26	33.32	33.02	33.05	33.05	-0.27%	309,000
Oct 11, 2024	32.93	33.17	32.92	33.14	33.14	0.73%	205,900
Oct 10, 2024	32.85	32.94	32.79	32.90	32.90	0.15%	245,600
Oct 9, 2024	32.60	32.88	32.56	32.85	32.85	0.83%	132,600
Oct 8, 2024	32.50	32.61	32.49	32.58	32.58	0.37%	202,226
Oct 7, 2024	32.56	32.58	32.40	32.46	32.46	-0.37%	270,139
Oct 4, 2024	32.51	32.58	32.38	32.58	32.58	0.90%	172,039
Oct 3, 2024	32.25	32.30	32.14	32.29	32.29	-0.12%	263,500
Oct 2, 2024	32.29	32.33	32.16	32.33	32.33	0.09%	173,513
Oct 1, 2024	32.50	32.52	32.16	32.30	32.30	-0.62%	323,300
Sep 30, 2024	32.45	32.52	32.30	32.50	32.50	0.03%	225,700
Sep 27, 2024	32.52	32.59	32.46	32.49	32.49	-0.03%	117,500
Sep 26, 2024	32.41	32.52	32.37	32.50	32.50	1.03%	144,446
Sep 25, 2024	32.23	32.24	32.14	32.17	32.17	-0.19%	162,116
Sep 24, 2024	32.34	32.37	32.17	32.23	32.23	-0.22%	147,618
Sep 23, 2024	32.30	32.33	32.21	32.30	32.21	-	155,800
Sep 20, 2024	32.39	32.39	32.21	32.30	32.21	-0.28%	239,500
Sep 19, 2024	32.42	32.44	32.30	32.39	32.30	1.22%	180,724
Sep 18, 2024	32.03	32.22	31.93	32.00	31.91	-0.09%	224,918
Sep 17, 2024	32.17	32.19	31.94	32.03	31.94	-0.09%	147,600
Sep 16, 2024	32.00	32.07	31.89	32.06	31.97	0.44%	191,000
Sep 13, 2024	31.82	31.97	31.82	31.92	31.83	0.54%	171,005
Sep 12, 2024	31.52	31.76	31.45	31.75	31.66	0.99%	136,838
Sep 11, 2024	31.25	31.45	30.88	31.44	31.35	0.67%	139,400
Sep 10, 2024	31.22	31.23	30.96	31.23	31.14	0.29%	139,100
Sep 9, 2024	31.06	31.21	31.04	31.14	31.05	1.04%	201,308
Sep 6, 2024	31.25	31.29	30.79	30.82	30.73	-1.19%	286,700
Sep 5, 2024	31.34	31.40	31.14	31.19	31.09	-0.29%	186,300
Sep 4, 2024	31.28	31.42	31.22	31.28	31.19	-0.38%	195,700
Sep 3, 2024	31.76	31.79	31.30	31.40	31.31	-1.38%	388,746
Aug 30, 2024	31.77	31.85	31.61	31.84	31.74	0.60%	176,701
Aug 29, 2024	31.70	31.83	31.62	31.65	31.56	0.19%	135,400
Aug 28, 2024	31.69	31.70	31.44	31.59	31.50	-0.35%	149,410
Aug 27, 2024	31.65	31.72	31.62	31.70	31.61	-0.16%	120,800
Aug 26, 2024	31.85	31.87	31.67	31.75	31.66	-0.28%	153,817
Aug 23, 2024	31.71	31.85	31.67	31.84	31.75	0.79%	118,418
Aug 22, 2024	31.80	31.84	31.55	31.59	31.50	-0.57%	129,700
Aug 21, 2024	31.64	31.77	31.62	31.77	31.68	0.38%	118,530
Aug 20, 2024	31.74	31.78	31.60	31.65	31.56	-0.41%	132,400
Aug 19, 2024	31.62	31.78	31.61	31.78	31.69	0.67%	140,600
Aug 16, 2024	31.52	32.25	31.50	31.57	31.48	0.06%	239,800
Aug 15, 2024	31.37	31.57	31.35	31.55	31.46	1.48%	148,227
Aug 14, 2024	30.99	31.09	30.89	31.09	31.00	0.42%	184,700
Aug 13, 2024	30.70	30.96	30.67	30.96	30.87	1.34%	166,400
Aug 12, 2024	30.61	30.66	30.45	30.55	30.46	0.07%	189,003
Aug 9, 2024	30.36	30.56	30.30	30.53	30.44	0.36%	156,300
Aug 8, 2024	30.21	30.44	30.06	30.42	30.33	1.98%	195,744
Aug 7, 2024	30.36	30.43	29.82	29.83	29.74	-0.53%	290,307
Aug 6, 2024	29.98	30.60	29.78	29.99	29.90	-2.19%	755,200
Aug 2, 2024	30.90	31.27	30.42	30.66	30.57	-2.01%	570,710