XHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	33.54	33.83	33.54	33.66	33.66	0.30%	19,280
Jan 28, 2025	34.07	34.07	33.50	33.56	33.56	-1.47%	1,300
Jan 27, 2025	33.88	34.07	33.68	34.06	33.98	1.46%	4,547
Jan 24, 2025	33.70	33.70	33.53	33.57	33.49	-0.18%	2,300
Jan 23, 2025	33.65	33.66	33.57	33.63	33.55	-0.27%	1,800
Jan 22, 2025	33.64	33.72	33.64	33.72	33.64	-0.15%	605
Jan 21, 2025	34.02	34.02	33.71	33.77	33.69	0.51%	2,800
Jan 20, 2025	33.80	33.97	33.55	33.60	33.52	-1.29%	5,600
Jan 17, 2025	34.02	34.04	33.98	34.04	33.96	1.19%	13,800
Jan 16, 2025	33.17	33.64	33.17	33.64	33.56	1.08%	2,426
Jan 15, 2025	33.18	33.33	33.18	33.28	33.20	0.76%	5,940
Jan 14, 2025	32.94	33.04	32.91	33.03	32.95	0.21%	6,511
Jan 13, 2025	32.84	32.97	32.80	32.96	32.88	0.92%	3,400
Jan 10, 2025	33.11	33.11	32.65	32.66	32.58	-1.12%	1,200
Jan 9, 2025	32.88	33.03	32.88	33.03	32.95	0.40%	503
Jan 8, 2025	32.80	32.90	32.80	32.90	32.82	0.03%	1,800
Jan 7, 2025	32.72	33.18	32.72	32.89	32.81	0.40%	6,637
Jan 6, 2025	33.17	33.17	32.76	32.76	32.68	-1.71%	3,219
Jan 3, 2025	33.25	33.37	33.25	33.33	33.25	0.85%	4,100
Jan 2, 2025	33.39	33.39	33.03	33.05	32.97	0.36%	4,415
Dec 31, 2024	32.92	32.98	32.92	32.93	32.85	0.30%	1,011
Dec 30, 2024	33.21	33.21	32.76	32.83	32.75	-1.17%	6,810
Dec 27, 2024	33.31	33.37	33.22	33.22	33.14	0.03%	1,800
Dec 24, 2024	33.09	33.21	33.09	33.21	33.13	0.94%	200
Dec 23, 2024	32.89	32.90	32.89	32.90	32.82	-0.30%	382
Dec 20, 2024	32.60	33.00	32.60	33.00	32.92	0.98%	5,175
Dec 19, 2024	32.96	32.96	32.68	32.68	32.60	-0.97%	1,592
Dec 18, 2024	33.17	33.33	33.00	33.00	32.92	-0.90%	2,330
Dec 17, 2024	33.27	33.30	33.19	33.30	33.22	0.21%	1,701
Dec 16, 2024	33.44	33.44	33.23	33.23	33.15	-1.04%	204
Dec 13, 2024	33.48	33.68	33.48	33.58	33.50	-0.18%	1,769
Dec 12, 2024	33.55	33.64	33.55	33.64	33.56	0.33%	3,120
Dec 11, 2024	33.60	33.60	33.53	33.53	33.45	-0.65%	625
Dec 10, 2024	33.68	33.88	33.67	33.75	33.67	-0.27%	1,504
Dec 9, 2024	33.92	33.99	33.84	33.84	33.76	-0.56%	4,508
Dec 6, 2024	34.07	34.15	34.00	34.03	33.95	-0.06%	5,410
Dec 5, 2024	33.88	34.05	33.88	34.05	33.97	0.47%	1,502
Dec 4, 2024	34.08	34.08	33.86	33.89	33.81	-1.25%	2,686
Dec 3, 2024	34.35	34.40	34.30	34.32	34.24	0.09%	1,425
Dec 2, 2024	34.62	34.62	34.28	34.29	34.21	-0.29%	6,072
Nov 29, 2024	34.42	34.54	34.39	34.39	34.31	-0.29%	2,313
Nov 28, 2024	34.49	34.50	34.48	34.49	34.41	-0.03%	1,062
Nov 27, 2024	34.64	34.64	34.50	34.50	34.42	-0.17%	4,101
Nov 26, 2024	34.47	34.56	34.47	34.56	34.48	1.14%	600
Nov 25, 2024	34.33	34.41	34.17	34.17	34.09	-0.38%	1,545
Nov 22, 2024	34.43	34.43	34.29	34.30	34.22	0.59%	2,501
Nov 21, 2024	33.82	34.13	33.82	34.10	34.02	0.95%	3,901
Nov 20, 2024	33.65	33.78	33.64	33.78	33.62	0.45%	2,880
Nov 19, 2024	33.75	33.75	33.63	33.63	33.47	-0.65%	419
Nov 18, 2024	33.95	33.95	33.85	33.85	33.69	0.15%	1,522
Nov 15, 2024	33.82	33.83	33.71	33.80	33.64	0.06%	6,283
Nov 14, 2024	33.88	33.88	33.75	33.78	33.62	0.24%	1,400
Nov 13, 2024	33.70	33.73	33.53	33.70	33.54	0.66%	1,315
Nov 12, 2024	33.65	33.65	33.48	33.48	33.32	-0.56%	1,904
Nov 11, 2024	33.94	33.94	33.67	33.67	33.51	-0.71%	3,501
Nov 8, 2024	33.77	33.99	33.77	33.91	33.75	0.98%	5,024
Nov 7, 2024	33.55	33.61	33.55	33.58	33.42	-0.89%	9,182
Nov 6, 2024	34.12	34.13	33.79	33.88	33.72	1.89%	6,434
Nov 5, 2024	33.23	33.25	33.22	33.25	33.09	0.18%	1,505
Nov 4, 2024	33.31	33.31	33.19	33.19	33.03	-0.27%	478
Nov 1, 2024	33.28	33.28	33.28	33.28	33.12	-0.57%	2,201
Oct 31, 2024	33.36	33.47	33.36	33.47	33.31	0.81%	6,502
Oct 30, 2024	33.28	33.28	33.20	33.20	33.04	-4.79%	1,331
Oct 29, 2024	34.87	34.87	34.87	34.87	34.71	4.71%	-
Oct 28, 2024	33.32	33.33	33.27	33.30	33.14	-0.18%	23,888
Oct 25, 2024	33.59	33.59	33.36	33.36	33.13	-0.57%	12,500
Oct 24, 2024	33.72	33.72	33.55	33.55	33.31	-0.30%	591
Oct 23, 2024	33.59	33.65	33.35	33.65	33.41	0.18%	1,829
Oct 22, 2024	33.46	33.59	33.36	33.59	33.35	0.30%	955
Oct 21, 2024	33.70	33.70	33.49	33.49	33.26	-0.33%	1,665
Oct 18, 2024	33.48	33.60	33.48	33.60	33.36	0.18%	382
Oct 17, 2024	33.60	33.60	33.54	33.54	33.31	-4.03%	1,860
Oct 16, 2024	34.95	34.95	34.95	34.95	34.71	4.08%	-
Oct 15, 2024	33.57	33.58	33.57	33.58	33.34	0.63%	218
Oct 11, 2024	33.36	33.37	33.36	33.37	33.14	0.36%	201
Oct 10, 2024	33.25	33.25	33.25	33.25	33.02	0.57%	602
Oct 9, 2024	32.74	33.06	32.74	33.06	32.83	0.95%	200
Oct 8, 2024	32.69	32.75	32.69	32.75	32.52	-0.24%	3,130
Oct 7, 2024	32.84	32.84	32.83	32.83	32.60	0.06%	612
Oct 4, 2024	32.82	32.82	32.76	32.81	32.58	0.49%	710
Oct 3, 2024	32.59	32.65	32.59	32.65	32.42	0.15%	1,633
Oct 2, 2024	32.55	32.60	32.49	32.60	32.37	-	713
Oct 1, 2024	32.55	32.60	32.55	32.60	32.37	0.71%	2,058
Sep 30, 2024	32.20	32.37	32.20	32.37	32.14	-	1,778
Sep 27, 2024	31.99	32.39	31.99	32.37	32.14	1.25%	1,535
Sep 26, 2024	31.99	32.02	31.95	31.97	31.75	-0.37%	2,056
Sep 25, 2024	32.09	32.09	32.09	32.09	31.87	-0.37%	2,303
Sep 24, 2024	32.42	32.42	32.21	32.21	31.98	-0.86%	302
Sep 23, 2024	32.50	32.50	32.42	32.49	32.19	0.22%	910
Sep 20, 2024	32.58	32.58	32.20	32.42	32.12	-0.09%	2,444
Sep 19, 2024	32.71	32.71	32.45	32.45	32.15	0.06%	444
Sep 18, 2024	32.50	32.59	32.43	32.43	32.13	-0.34%	1,100
Sep 17, 2024	32.56	32.63	32.48	32.54	32.24	-0.03%	1,100
Sep 16, 2024	32.55	32.56	32.48	32.55	32.25	0.65%	1,092
Sep 13, 2024	32.26	32.34	32.24	32.34	32.04	0.78%	2,400
Sep 12, 2024	32.10	32.10	32.02	32.09	31.79	0.31%	811
Sep 11, 2024	32.27	32.27	31.82	31.99	31.69	-1.02%	989
Sep 10, 2024	32.46	32.46	32.29	32.32	32.02	0.03%	1,177
Sep 9, 2024	32.39	32.39	32.31	32.31	32.01	1.25%	400
Sep 6, 2024	32.00	32.00	31.91	31.91	31.61	-5.48%	3,195