XIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	69.44	69.82	69.25	69.82	69.82	0.62%	1,843
Dec 23, 2024	68.89	69.46	68.89	69.39	69.39	0.68%	9,400
Dec 20, 2024	67.68	69.38	67.68	68.92	68.92	1.35%	5,824
Dec 19, 2024	69.23	69.47	68.00	68.00	68.00	-0.89%	10,300
Dec 18, 2024	71.55	71.85	68.55	68.61	68.61	-4.36%	32,300
Dec 17, 2024	70.73	71.90	70.73	71.74	71.74	0.76%	12,700
Dec 16, 2024	71.30	71.70	71.14	71.20	71.20	-0.01%	6,927
Dec 13, 2024	71.09	71.21	70.84	71.21	71.21	0.52%	2,329
Dec 12, 2024	71.41	71.41	70.74	70.84	70.84	-0.80%	7,100
Dec 11, 2024	71.28	71.55	70.82	71.41	71.41	1.41%	13,042
Dec 10, 2024	70.99	71.31	70.16	70.42	70.42	-1.21%	20,627
Dec 9, 2024	71.82	71.82	70.59	71.28	71.28	-0.70%	11,800
Dec 6, 2024	71.06	72.26	71.06	71.78	71.78	1.87%	15,300
Dec 5, 2024	70.26	70.77	70.26	70.46	70.46	-0.13%	7,437
Dec 4, 2024	69.88	71.08	69.87	70.55	70.55	1.45%	29,645
Dec 3, 2024	69.48	70.00	69.36	69.54	69.54	-0.36%	13,000
Dec 2, 2024	70.38	70.38	69.49	69.79	69.79	-0.74%	18,100
Nov 29, 2024	69.48	70.50	69.48	70.31	70.31	1.08%	13,500
Nov 28, 2024	69.44	69.70	69.44	69.56	69.56	0.52%	2,800
Nov 27, 2024	69.27	69.35	68.87	69.20	69.20	-0.23%	19,802
Nov 26, 2024	68.55	69.75	68.55	69.36	69.36	1.23%	18,500
Nov 25, 2024	67.76	68.88	67.76	68.52	68.52	1.24%	16,100
Nov 22, 2024	67.77	68.00	67.42	67.68	67.68	-0.27%	11,522
Nov 21, 2024	66.64	67.90	66.48	67.86	67.86	2.26%	38,828
Nov 20, 2024	66.30	66.40	65.61	66.36	66.36	0.26%	15,641
Nov 19, 2024	65.62	66.44	65.26	66.19	66.19	0.05%	14,000
Nov 18, 2024	66.48	66.90	66.15	66.16	66.16	-0.42%	17,118
Nov 15, 2024	66.32	66.55	65.01	66.44	66.44	-0.34%	36,400
Nov 14, 2024	68.90	68.90	66.58	66.67	66.67	-3.35%	16,333
Nov 13, 2024	66.88	68.98	66.88	68.98	68.98	2.88%	15,848
Nov 12, 2024	65.82	68.30	65.82	67.05	67.05	5.87%	27,515
Nov 11, 2024	62.71	63.80	62.71	63.33	63.33	1.96%	11,100
Nov 8, 2024	61.75	62.28	61.75	62.11	62.11	0.26%	4,400
Nov 7, 2024	61.07	61.98	61.07	61.95	61.95	1.72%	20,300
Nov 6, 2024	59.89	60.90	59.89	60.90	60.90	2.91%	10,049
Nov 5, 2024	58.81	59.32	58.81	59.18	59.18	0.94%	9,400
Nov 4, 2024	58.57	58.77	58.48	58.63	58.63	-0.14%	7,500
Nov 1, 2024	58.28	59.00	58.27	58.71	58.71	1.22%	10,917
Oct 31, 2024	59.20	59.20	57.96	58.00	58.00	-2.78%	9,543
Oct 30, 2024	59.95	60.25	59.64	59.66	59.66	-0.83%	4,200
Oct 29, 2024	59.26	60.16	59.26	60.16	60.16	0.67%	4,022
Oct 28, 2024	59.27	59.87	59.27	59.76	59.76	1.03%	4,200
Oct 25, 2024	59.54	60.10	59.15	59.15	59.15	-0.69%	7,600
Oct 24, 2024	59.25	59.65	59.25	59.56	59.56	1.34%	9,500
Oct 23, 2024	59.52	59.52	58.50	58.77	58.77	-1.31%	10,201
Oct 22, 2024	59.59	59.59	59.33	59.55	59.55	-0.53%	2,047
Oct 21, 2024	59.99	60.36	59.66	59.87	59.87	-0.63%	7,207
Oct 18, 2024	60.17	60.35	60.12	60.25	60.25	0.53%	13,204
Oct 17, 2024	60.01	60.20	59.65	59.93	59.93	0.40%	6,600
Oct 16, 2024	59.98	59.98	59.54	59.69	59.69	-0.33%	8,800
Oct 15, 2024	60.38	60.42	59.57	59.89	59.89	-0.51%	11,000
Oct 11, 2024	59.38	60.41	59.38	60.20	60.20	1.16%	13,413
Oct 10, 2024	59.39	59.95	59.39	59.51	59.51	-0.28%	3,000
Oct 9, 2024	58.93	59.68	58.93	59.68	59.68	1.69%	7,303
Oct 8, 2024	57.89	58.86	57.89	58.69	58.69	1.19%	7,800
Oct 7, 2024	58.16	58.31	57.76	58.00	58.00	-0.92%	13,400
Oct 4, 2024	57.73	58.54	57.73	58.54	58.54	2.16%	4,846
Oct 3, 2024	57.36	57.42	56.86	57.30	57.30	-0.33%	3,833
Oct 2, 2024	57.13	57.64	56.95	57.49	57.49	0.61%	5,010
Oct 1, 2024	58.01	58.01	56.83	57.14	57.14	-1.60%	10,900
Sep 30, 2024	57.27	58.07	57.01	58.07	58.07	0.85%	28,533
Sep 27, 2024	58.59	58.59	57.58	57.58	57.58	-1.54%	4,926
Sep 26, 2024	57.86	58.50	57.80	58.48	58.48	1.92%	13,800
Sep 25, 2024	57.58	57.99	57.36	57.38	57.38	-0.36%	20,712
Sep 24, 2024	57.67	57.67	56.96	57.59	57.59	0.03%	4,500
Sep 23, 2024	57.36	57.57	57.07	57.57	57.57	0.58%	7,100
Sep 20, 2024	57.38	57.44	56.95	57.24	57.24	-0.56%	3,106
Sep 19, 2024	56.42	57.56	56.42	57.56	57.56	3.02%	25,448
Sep 18, 2024	56.03	56.47	55.67	55.87	55.87	0.29%	9,900
Sep 17, 2024	56.49	56.56	55.69	55.71	55.71	-0.48%	10,100
Sep 16, 2024	55.43	56.00	55.29	55.98	55.98	1.01%	34,209
Sep 13, 2024	55.15	55.56	55.15	55.42	55.42	0.76%	4,700
Sep 12, 2024	54.85	55.25	54.63	55.00	55.00	0.20%	8,900
Sep 11, 2024	53.85	54.93	53.80	54.89	54.89	2.03%	4,233
Sep 10, 2024	53.69	53.93	53.18	53.80	53.80	0.35%	4,400
Sep 9, 2024	53.34	54.03	53.34	53.61	53.61	1.65%	4,746
Sep 6, 2024	53.97	53.97	52.25	52.74	52.74	-1.81%	6,700
Sep 5, 2024	53.92	54.55	53.69	53.71	53.71	-1.07%	5,807
Sep 4, 2024	54.42	54.70	53.95	54.29	54.29	-0.49%	5,011
Sep 3, 2024	55.62	55.62	54.40	54.56	54.56	-2.26%	18,800
Aug 30, 2024	55.11	55.82	54.91	55.82	55.82	1.33%	25,622
Aug 29, 2024	54.78	55.55	54.78	55.09	55.09	0.82%	12,146
Aug 28, 2024	55.40	55.40	54.38	54.64	54.64	-1.60%	4,600
Aug 27, 2024	55.23	55.61	55.23	55.53	55.53	-0.36%	3,606
Aug 26, 2024	55.75	56.04	55.55	55.73	55.73	-0.55%	6,201
Aug 23, 2024	55.65	56.06	55.65	56.04	56.04	0.97%	2,300
Aug 22, 2024	56.35	56.46	55.46	55.50	55.50	-1.51%	5,300
Aug 21, 2024	56.00	56.40	55.92	56.35	56.35	0.99%	5,716
Aug 20, 2024	55.40	56.00	55.40	55.80	55.80	-0.16%	6,744
Aug 19, 2024	55.81	55.97	55.73	55.89	55.89	0.14%	6,500
Aug 16, 2024	55.90	56.22	55.81	55.81	55.81	-0.37%	7,010
Aug 15, 2024	55.08	56.05	55.08	56.02	56.02	2.54%	15,200
Aug 14, 2024	53.60	54.63	53.59	54.63	54.63	1.34%	39,704
Aug 13, 2024	52.82	53.91	52.82	53.91	53.91	2.39%	18,900
Aug 12, 2024	53.27	53.77	52.65	52.65	52.65	-1.18%	73,014
Aug 9, 2024	52.68	53.28	52.57	53.28	53.28	1.10%	7,000
Aug 8, 2024	51.48	52.88	51.48	52.70	52.70	2.71%	5,500
Aug 7, 2024	51.69	52.50	51.23	51.31	51.31	3.30%	16,200
Aug 6, 2024	49.10	49.85	49.10	49.67	49.67	-1.27%	28,513
Aug 2, 2024	51.37	51.37	49.88	50.31	50.31	-4.34%	26,601