XHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	33.09	33.21	33.09	33.21	33.21	0.94%	200
Dec 23, 2024	32.89	32.90	32.89	32.90	32.90	-0.30%	400
Dec 20, 2024	32.60	33.00	32.60	33.00	33.00	0.98%	5,200
Dec 19, 2024	32.96	32.96	32.68	32.68	32.68	-0.97%	1,600
Dec 18, 2024	33.17	33.33	33.00	33.00	33.00	-0.90%	2,330
Dec 17, 2024	33.27	33.30	33.19	33.30	33.30	0.21%	1,701
Dec 16, 2024	33.44	33.44	33.23	33.23	33.23	-1.04%	204
Dec 13, 2024	33.48	33.68	33.48	33.58	33.58	-0.18%	1,800
Dec 12, 2024	33.55	33.64	33.55	33.64	33.64	0.33%	3,120
Dec 11, 2024	33.60	33.60	33.53	33.53	33.53	-0.65%	625
Dec 10, 2024	33.68	33.88	33.67	33.75	33.75	-0.27%	1,504
Dec 9, 2024	33.92	33.99	33.84	33.84	33.84	-0.56%	4,508
Dec 6, 2024	34.07	34.15	34.00	34.03	34.03	-0.06%	5,410
Dec 5, 2024	33.88	34.05	33.88	34.05	34.05	0.47%	1,502
Dec 4, 2024	34.08	34.08	33.86	33.89	33.89	-1.25%	2,700
Dec 3, 2024	34.35	34.40	34.30	34.32	34.32	0.09%	1,425
Dec 2, 2024	34.62	34.62	34.28	34.29	34.29	-0.29%	6,100
Nov 29, 2024	34.42	34.54	34.39	34.39	34.39	-0.29%	2,313
Nov 28, 2024	34.49	34.50	34.48	34.49	34.49	-0.03%	1,100
Nov 27, 2024	34.64	34.64	34.50	34.50	34.50	-0.17%	4,101
Nov 26, 2024	34.47	34.56	34.47	34.56	34.56	1.14%	600
Nov 25, 2024	34.33	34.41	34.17	34.17	34.17	-0.38%	1,545
Nov 22, 2024	34.43	34.43	34.29	34.30	34.30	0.59%	2,501
Nov 21, 2024	33.82	34.13	33.82	34.10	34.10	0.95%	3,901
Nov 20, 2024	33.65	33.78	33.64	33.78	33.70	0.45%	2,900
Nov 19, 2024	33.75	33.75	33.63	33.63	33.55	-0.65%	419
Nov 18, 2024	33.95	33.95	33.85	33.85	33.77	0.15%	1,522
Nov 15, 2024	33.82	33.83	33.71	33.80	33.72	0.06%	6,300
Nov 14, 2024	33.88	33.88	33.75	33.78	33.70	0.24%	1,400
Nov 13, 2024	33.70	33.73	33.53	33.70	33.62	0.66%	1,315
Nov 12, 2024	33.65	33.65	33.48	33.48	33.40	-0.56%	1,904
Nov 11, 2024	33.94	33.94	33.67	33.67	33.59	-0.71%	3,501
Nov 8, 2024	33.77	33.99	33.77	33.91	33.83	0.98%	5,024
Nov 7, 2024	33.55	33.61	33.55	33.58	33.50	-0.89%	9,200
Nov 6, 2024	34.12	34.13	33.79	33.88	33.80	1.89%	6,434
Nov 5, 2024	33.23	33.25	33.22	33.25	33.17	0.18%	1,505
Nov 4, 2024	33.31	33.31	33.19	33.19	33.11	-0.27%	500
Nov 1, 2024	33.28	33.28	33.28	33.28	33.20	-0.57%	2,201
Oct 31, 2024	33.36	33.47	33.36	33.47	33.39	0.81%	6,502
Oct 30, 2024	33.28	33.28	33.20	33.20	33.12	-0.30%	1,331
Oct 29, 2024	33.30	33.30	33.30	33.30	33.30	-	-
Oct 28, 2024	33.32	33.33	33.27	33.30	33.22	-0.18%	23,900
Oct 25, 2024	33.59	33.59	33.36	33.36	33.21	-0.57%	12,500
Oct 24, 2024	33.72	33.72	33.55	33.55	33.39	-0.30%	600
Oct 23, 2024	33.59	33.65	33.35	33.65	33.49	0.18%	1,829
Oct 22, 2024	33.46	33.59	33.36	33.59	33.43	0.30%	1,000
Oct 21, 2024	33.70	33.70	33.49	33.49	33.41	-0.33%	1,700
Oct 18, 2024	33.48	33.60	33.48	33.60	33.52	0.18%	400
Oct 17, 2024	33.60	33.60	33.54	33.54	33.46	0.48%	1,900
Oct 16, 2024	33.38	33.38	33.38	33.38	33.30	-0.60%	-
Oct 15, 2024	33.57	33.58	33.57	33.58	33.50	0.63%	218
Oct 11, 2024	33.36	33.37	33.36	33.37	33.29	0.36%	201
Oct 10, 2024	33.25	33.25	33.25	33.25	33.17	0.57%	602
Oct 9, 2024	32.74	33.06	32.74	33.06	32.98	0.95%	200
Oct 8, 2024	32.69	32.75	32.69	32.75	32.67	-0.24%	3,130
Oct 7, 2024	32.84	32.84	32.83	32.83	32.75	0.06%	612
Oct 4, 2024	32.82	32.82	32.76	32.81	32.73	0.49%	710
Oct 3, 2024	32.59	32.65	32.59	32.65	32.57	0.15%	1,633
Oct 2, 2024	32.55	32.60	32.49	32.60	32.52	-	713
Oct 1, 2024	32.55	32.60	32.55	32.60	32.52	0.71%	2,100
Sep 30, 2024	32.20	32.37	32.20	32.37	32.29	-	1,800
Sep 27, 2024	31.99	32.39	31.99	32.37	32.37	1.25%	1,535
Sep 26, 2024	31.99	32.02	31.95	31.97	31.97	-0.37%	2,100
Sep 25, 2024	32.09	32.09	32.09	32.09	32.09	-0.37%	2,303
Sep 24, 2024	32.42	32.42	32.21	32.21	32.21	-0.86%	302
Sep 23, 2024	32.50	32.50	32.42	32.49	32.41	0.22%	910
Sep 20, 2024	32.58	32.58	32.20	32.42	32.34	-0.09%	2,444
Sep 19, 2024	32.71	32.71	32.45	32.45	32.37	0.06%	444
Sep 18, 2024	32.50	32.59	32.43	32.43	32.35	-0.34%	1,100
Sep 17, 2024	32.56	32.63	32.48	32.54	32.46	-0.03%	1,100
Sep 16, 2024	32.55	32.56	32.48	32.55	32.47	0.65%	1,100
Sep 13, 2024	32.26	32.34	32.24	32.34	32.26	0.78%	2,400
Sep 12, 2024	32.10	32.10	32.02	32.09	32.01	0.31%	811
Sep 11, 2024	32.27	32.27	31.82	31.99	31.92	-1.02%	1,000
Sep 10, 2024	32.46	32.46	32.29	32.32	32.24	0.03%	1,200
Sep 9, 2024	32.39	32.39	32.31	32.31	32.23	1.25%	400
Sep 6, 2024	32.00	32.00	31.91	31.91	31.84	-1.02%	3,200
Sep 5, 2024	32.24	32.24	32.24	32.24	32.16	0.03%	337
Sep 4, 2024	32.61	32.64	32.20	32.23	32.15	-0.65%	1,900
Sep 3, 2024	32.38	32.50	32.38	32.44	32.36	0.62%	5,200
Aug 30, 2024	32.15	32.24	32.15	32.24	32.16	0.12%	1,710
Aug 29, 2024	32.25	32.25	32.20	32.20	32.12	0.53%	400
Aug 28, 2024	32.03	32.14	32.03	32.03	31.96	-0.03%	7,330
Aug 27, 2024	32.30	32.30	32.03	32.04	31.97	-0.77%	1,500
Aug 26, 2024	32.27	32.34	32.27	32.29	32.14	0.65%	640
Aug 23, 2024	32.08	32.08	32.08	32.08	31.93	-	218
Aug 22, 2024	32.02	32.08	32.02	32.08	31.92	0.22%	510
Aug 21, 2024	32.03	32.07	31.97	32.01	31.86	0.06%	3,500
Aug 20, 2024	32.21	32.21	31.99	31.99	31.84	-0.56%	1,001
Aug 19, 2024	32.20	32.22	32.16	32.17	32.02	0.03%	1,201
Aug 16, 2024	32.16	32.16	32.16	32.16	32.01	0.03%	159
Aug 15, 2024	32.10	32.15	32.10	32.15	32.00	0.37%	646
Aug 14, 2024	31.99	32.06	31.86	32.03	31.88	0.38%	2,126
Aug 13, 2024	31.82	31.91	31.79	31.91	31.76	0.57%	1,600
Aug 12, 2024	31.81	31.81	31.72	31.73	31.58	-0.19%	737
Aug 9, 2024	31.62	31.79	31.62	31.79	31.64	0.09%	300
Aug 8, 2024	31.76	31.76	31.76	31.76	31.61	0.95%	6,537
Aug 7, 2024	31.81	31.82	31.46	31.46	31.31	0.06%	8,400
Aug 6, 2024	31.95	31.95	31.28	31.44	31.29	-2.57%	5,804
Aug 2, 2024	32.44	32.49	31.96	32.27	32.12	-0.25%	29,324