XIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	37.51	37.62	37.34	37.62	37.62	0.32%	883,230
Dec 23, 2024	37.22	37.50	37.13	37.50	37.50	0.64%	2,273,112
Dec 20, 2024	36.75	37.45	36.73	37.26	37.26	0.70%	31,832,213
Dec 19, 2024	37.34	37.36	36.98	37.00	37.00	-0.62%	4,927,938
Dec 18, 2024	38.05	38.07	37.16	37.23	37.23	-2.26%	5,660,342
Dec 17, 2024	37.99	38.11	37.92	38.09	38.09	-0.03%	3,031,747
Dec 16, 2024	38.27	38.27	38.08	38.10	38.10	-0.44%	1,723,443
Dec 13, 2024	38.47	38.47	38.21	38.27	38.27	-0.44%	2,282,839
Dec 12, 2024	38.70	38.72	38.41	38.44	38.44	-1.00%	2,510,744
Dec 11, 2024	38.73	38.85	38.63	38.83	38.83	0.62%	1,436,000
Dec 10, 2024	38.73	38.74	38.57	38.59	38.59	-0.39%	2,078,200
Dec 9, 2024	38.98	39.04	38.72	38.74	38.74	-0.26%	1,553,800
Dec 6, 2024	38.95	39.06	38.84	38.84	38.84	0.10%	762,300
Dec 5, 2024	38.61	38.92	38.61	38.80	38.80	0.15%	903,100
Dec 4, 2024	38.83	38.95	38.65	38.74	38.74	-	2,064,636
Dec 3, 2024	38.76	38.91	38.69	38.74	38.74	0.03%	1,542,023
Dec 2, 2024	38.86	38.91	38.56	38.73	38.73	-0.13%	2,248,300
Nov 29, 2024	38.60	38.85	38.56	38.78	38.78	0.34%	3,757,014
Nov 28, 2024	38.53	38.70	38.53	38.65	38.65	0.29%	398,600
Nov 27, 2024	38.40	38.58	38.37	38.54	38.54	0.36%	1,138,500
Nov 26, 2024	38.24	38.44	38.19	38.40	38.40	0.08%	1,601,200
Nov 25, 2024	38.46	38.58	38.34	38.37	38.37	-0.10%	2,090,461
Nov 22, 2024	38.33	38.45	38.24	38.41	38.41	0.29%	2,685,022
Nov 21, 2024	37.85	38.33	37.71	38.30	38.30	0.60%	3,379,100
Nov 20, 2024	38.12	38.14	37.87	38.07	37.76	-	2,388,100
Nov 19, 2024	37.75	38.08	37.70	38.07	37.76	0.08%	1,932,200
Nov 18, 2024	38.03	38.19	37.97	38.04	37.73	0.18%	890,600
Nov 15, 2024	38.10	38.13	37.84	37.97	37.66	-0.60%	1,925,406
Nov 14, 2024	38.35	38.43	38.13	38.20	37.88	0.18%	4,454,400
Nov 13, 2024	38.05	38.16	37.91	38.13	37.81	0.42%	1,374,300
Nov 12, 2024	37.97	38.13	37.86	37.97	37.66	0.72%	2,549,400
Nov 11, 2024	37.75	37.87	37.67	37.70	37.39	0.24%	1,552,700
Nov 8, 2024	37.60	37.61	37.46	37.61	37.30	-0.19%	1,272,905
Nov 7, 2024	37.49	37.73	37.42	37.68	37.37	0.75%	2,053,635
Nov 6, 2024	37.24	37.43	36.91	37.40	37.09	1.11%	3,379,800
Nov 5, 2024	36.80	37.00	36.75	36.99	36.68	0.57%	1,180,538
Nov 4, 2024	36.82	36.91	36.62	36.78	36.48	0.03%	1,310,505
Nov 1, 2024	36.85	36.97	36.71	36.77	36.47	0.27%	1,875,127
Oct 31, 2024	37.05	37.06	36.57	36.67	36.37	-1.37%	4,101,800
Oct 30, 2024	37.11	37.28	37.05	37.18	36.87	-0.16%	1,621,100
Oct 29, 2024	37.23	37.31	37.11	37.24	36.93	-0.13%	1,316,049
Oct 28, 2024	37.04	37.35	37.01	37.29	36.98	0.54%	904,238
Oct 25, 2024	37.27	37.33	37.05	37.09	36.78	-0.38%	1,202,548
Oct 24, 2024	37.34	37.36	36.97	37.23	36.92	-0.08%	2,186,200
Oct 23, 2024	37.35	37.47	37.09	37.26	36.95	-0.45%	1,220,713
Oct 22, 2024	37.37	37.47	37.22	37.43	37.12	-0.13%	1,136,541
Oct 21, 2024	37.68	37.79	37.42	37.48	37.17	-0.45%	2,907,838
Oct 18, 2024	37.51	37.69	37.46	37.65	37.34	0.45%	1,460,402
Oct 17, 2024	37.40	37.49	37.35	37.48	37.17	0.62%	1,477,400
Oct 16, 2024	37.12	37.31	37.12	37.25	36.94	0.54%	1,425,400
Oct 15, 2024	37.04	37.13	36.92	37.05	36.74	-0.13%	1,463,401
Oct 11, 2024	36.86	37.20	36.86	37.10	36.79	0.71%	1,858,114
Oct 10, 2024	36.70	36.89	36.62	36.84	36.54	0.24%	2,879,100
Oct 9, 2024	36.44	36.78	36.43	36.75	36.45	0.66%	2,397,608
Oct 8, 2024	36.47	36.55	36.36	36.51	36.21	-0.05%	1,362,400
Oct 7, 2024	36.57	36.66	36.37	36.53	36.23	-0.19%	1,998,400
Oct 4, 2024	36.46	36.63	36.42	36.60	36.30	0.80%	3,488,700
Oct 3, 2024	36.31	36.35	36.12	36.31	36.01	-0.27%	2,244,914
Oct 2, 2024	36.47	36.57	36.31	36.41	36.11	-0.03%	1,882,420
Oct 1, 2024	36.41	36.50	36.21	36.42	36.12	0.08%	2,694,000
Sep 30, 2024	36.30	36.45	36.16	36.39	36.09	0.08%	1,599,200
Sep 27, 2024	36.46	36.52	36.35	36.36	36.06	-0.11%	1,127,500
Sep 26, 2024	36.31	36.52	36.31	36.40	36.10	0.52%	3,503,706
Sep 25, 2024	36.30	36.33	36.18	36.21	35.91	-0.19%	1,313,809
Sep 24, 2024	36.40	36.42	36.26	36.28	35.98	0.03%	2,328,307
Sep 23, 2024	36.21	36.33	36.11	36.27	35.96	0.19%	2,438,000
Sep 20, 2024	36.16	36.22	35.99	36.20	35.90	0.03%	2,065,207
Sep 19, 2024	36.29	36.30	35.97	36.19	35.89	1.15%	2,658,826
Sep 18, 2024	35.91	36.04	35.74	35.78	35.48	-0.36%	3,639,200
Sep 17, 2024	36.13	36.13	35.82	35.91	35.61	-0.25%	1,577,300
Sep 16, 2024	35.91	36.03	35.76	36.00	35.70	0.61%	2,161,700
Sep 13, 2024	35.80	35.91	35.75	35.78	35.48	0.34%	1,187,100
Sep 12, 2024	35.44	35.66	35.34	35.66	35.36	1.05%	2,615,810
Sep 11, 2024	35.02	35.32	34.73	35.29	35.00	0.89%	2,125,613
Sep 10, 2024	35.04	35.07	34.70	34.98	34.69	-0.31%	2,975,803
Sep 9, 2024	34.91	35.14	34.89	35.09	34.80	1.27%	2,833,100
Sep 6, 2024	34.94	35.15	34.50	34.65	34.36	-0.77%	2,347,700
Sep 5, 2024	35.11	35.19	34.89	34.92	34.63	-0.20%	1,374,734
Sep 4, 2024	34.86	35.15	34.85	34.99	34.70	-	1,653,200
Sep 3, 2024	35.16	35.18	34.86	34.99	34.70	-0.91%	1,659,344
Aug 30, 2024	35.13	35.35	35.06	35.31	35.02	0.51%	1,646,228
Aug 29, 2024	35.12	35.31	35.07	35.13	34.84	0.46%	1,121,300
Aug 28, 2024	35.07	35.15	34.87	34.97	34.68	-0.40%	1,620,900
Aug 27, 2024	35.08	35.22	35.02	35.11	34.82	-1.15%	1,364,900
Aug 26, 2024	35.52	35.61	35.48	35.52	34.96	0.28%	1,326,900
Aug 23, 2024	35.30	35.52	35.24	35.42	34.86	0.97%	1,817,600
Aug 22, 2024	35.16	35.16	34.97	35.08	34.53	-0.26%	1,888,400
Aug 21, 2024	35.18	35.19	35.06	35.17	34.62	0.31%	1,617,500
Aug 20, 2024	35.22	35.22	34.99	35.06	34.51	-0.37%	873,400
Aug 19, 2024	35.10	35.32	35.10	35.19	34.64	0.26%	890,609
Aug 16, 2024	35.02	35.12	35.00	35.10	34.55	0.09%	825,600
Aug 15, 2024	34.91	35.12	34.83	35.07	34.52	1.33%	2,194,200
Aug 14, 2024	34.42	34.63	34.39	34.61	34.07	0.61%	1,909,000
Aug 13, 2024	34.13	34.42	34.13	34.40	33.86	0.94%	2,217,705
Aug 12, 2024	34.10	34.17	33.96	34.08	33.54	0.29%	1,370,400
Aug 9, 2024	33.89	34.01	33.72	33.98	33.45	0.38%	2,135,200
Aug 8, 2024	33.51	33.96	33.44	33.85	33.32	1.62%	3,391,100
Aug 7, 2024	33.83	33.87	33.24	33.31	32.79	-0.15%	5,088,700
Aug 6, 2024	32.95	33.50	32.89	33.36	32.84	-1.16%	3,944,200
Aug 2, 2024	34.02	34.02	33.41	33.75	33.22	-2.06%	4,370,231