XSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	46.38	46.38	46.12	46.12	46.12	-0.52%	823
Jan 28, 2025	46.01	46.38	45.72	46.36	46.36	1.36%	3,546
Jan 27, 2025	45.67	45.77	45.65	45.74	45.74	-1.51%	2,800
Jan 24, 2025	46.64	46.64	46.44	46.44	46.44	-0.62%	921
Jan 23, 2025	46.41	46.74	46.41	46.73	46.73	0.54%	13,300
Jan 22, 2025	46.53	46.53	46.48	46.48	46.48	0.74%	702
Jan 21, 2025	46.30	46.30	46.06	46.14	46.14	0.87%	905
Jan 20, 2025	46.08	46.08	45.53	45.74	45.74	-0.80%	6,100
Jan 17, 2025	45.92	46.15	45.89	46.11	46.11	1.47%	8,618
Jan 16, 2025	45.59	45.59	45.30	45.44	45.44	0.33%	3,800
Jan 15, 2025	45.16	45.33	45.16	45.29	45.29	1.73%	4,200
Jan 14, 2025	44.54	44.54	44.52	44.52	44.52	-0.02%	200
Jan 13, 2025	44.29	44.53	44.29	44.53	44.53	-0.22%	900
Jan 10, 2025	45.04	45.04	44.55	44.63	44.63	-1.13%	3,100
Jan 9, 2025	45.14	45.14	45.14	45.14	45.14	-0.09%	-
Jan 8, 2025	45.18	45.18	45.18	45.18	45.18	0.38%	700
Jan 7, 2025	45.73	45.73	44.94	45.01	45.01	-1.01%	2,009
Jan 6, 2025	45.65	45.81	45.43	45.47	45.47	-0.24%	7,100
Jan 3, 2025	45.19	45.58	45.19	45.58	45.58	1.65%	624
Jan 2, 2025	45.13	45.19	44.70	44.84	44.84	-0.16%	1,900
Dec 31, 2024	44.86	44.91	44.80	44.91	44.91	-0.36%	525
Dec 30, 2024	45.21	45.21	45.05	45.07	45.07	-1.51%	500
Dec 27, 2024	45.73	45.76	45.50	45.76	45.66	-0.78%	882
Dec 24, 2024	45.86	46.12	45.86	46.12	46.01	1.14%	1,100
Dec 23, 2024	45.49	45.60	45.30	45.60	45.50	0.57%	1,019
Dec 20, 2024	44.76	45.45	44.60	45.34	45.24	1.21%	805
Dec 19, 2024	45.29	45.29	44.80	44.80	44.70	-0.71%	5,255
Dec 18, 2024	46.17	46.20	45.12	45.12	45.01	-2.00%	5,156
Dec 17, 2024	46.04	46.04	46.04	46.04	45.93	-	202
Dec 16, 2024	46.11	46.11	46.02	46.04	45.93	0.48%	1,740
Dec 13, 2024	45.88	45.88	45.75	45.82	45.72	-0.07%	4,030
Dec 12, 2024	45.81	45.92	45.78	45.85	45.74	-0.04%	799
Dec 11, 2024	45.90	45.90	45.73	45.87	45.77	0.77%	4,871
Dec 10, 2024	45.71	45.71	45.42	45.52	45.42	-0.42%	2,904
Dec 9, 2024	45.65	45.71	45.65	45.71	45.61	-0.39%	2,957
Dec 6, 2024	45.60	45.89	45.60	45.89	45.78	0.66%	1,703
Dec 5, 2024	45.59	45.59	45.59	45.59	45.49	-	105
Dec 4, 2024	45.47	45.59	45.43	45.59	45.49	0.84%	12,543
Dec 3, 2024	45.18	45.21	45.18	45.21	45.11	0.13%	784
Dec 2, 2024	44.98	45.26	44.98	45.15	45.05	0.65%	6,112
Nov 29, 2024	44.86	45.01	44.86	44.86	44.76	0.36%	2,207
Nov 28, 2024	44.72	44.72	44.70	44.70	44.60	-0.04%	200
Nov 27, 2024	44.73	44.73	44.71	44.72	44.62	-0.69%	2,390
Nov 26, 2024	45.00	45.08	44.97	45.03	44.93	1.05%	2,569
Nov 25, 2024	44.67	44.67	44.47	44.56	44.46	0.32%	686
Nov 22, 2024	44.36	44.42	44.27	44.42	44.32	0.43%	11,865
Nov 21, 2024	43.78	44.30	43.77	44.23	44.13	0.66%	8,922
Nov 20, 2024	44.05	44.05	43.74	43.94	43.83	0.23%	3,327
Nov 19, 2024	43.82	43.84	43.81	43.84	43.74	-0.07%	2,345
Nov 18, 2024	43.95	43.95	43.81	43.87	43.77	-0.16%	2,772
Nov 15, 2024	44.12	44.15	43.88	43.94	43.84	-1.15%	10,955
Nov 14, 2024	44.74	44.74	44.44	44.45	44.35	-0.18%	1,684
Nov 13, 2024	44.30	44.62	44.30	44.53	44.43	0.59%	2,306
Nov 12, 2024	44.47	44.47	44.27	44.27	44.17	-0.32%	1,573
Nov 11, 2024	44.50	44.55	44.41	44.41	44.31	0.25%	4,108
Nov 8, 2024	44.23	44.33	44.23	44.30	44.20	0.89%	400
Nov 7, 2024	43.81	43.91	43.81	43.91	43.81	0.27%	980
Nov 6, 2024	43.82	43.85	43.43	43.79	43.69	3.33%	81,672
Nov 5, 2024	42.18	42.38	42.16	42.38	42.28	0.71%	6,532
Nov 4, 2024	42.24	42.24	42.06	42.08	41.98	-0.75%	2,088
Nov 1, 2024	42.40	42.55	42.38	42.40	42.30	0.90%	1,582
Oct 31, 2024	42.67	42.67	42.02	42.02	41.92	-2.48%	4,168
Oct 30, 2024	42.92	43.09	42.92	43.09	42.99	0.09%	415
Oct 29, 2024	43.05	43.05	43.05	43.05	42.95	0.23%	686
Oct 28, 2024	43.05	43.05	42.95	42.95	42.85	0.37%	2,846
Oct 25, 2024	42.95	42.95	42.68	42.79	42.69	0.38%	3,000
Oct 24, 2024	42.60	42.63	42.46	42.63	42.53	0.61%	500
Oct 23, 2024	42.59	42.59	42.34	42.37	42.27	-0.96%	647
Oct 22, 2024	42.74	42.82	42.74	42.78	42.68	-0.09%	7,796
Oct 21, 2024	42.97	42.97	42.81	42.82	42.72	-0.14%	1,008
Oct 18, 2024	42.79	42.90	42.79	42.88	42.78	0.05%	5,052
Oct 17, 2024	42.98	42.98	42.86	42.86	42.76	-1.27%	411
Oct 16, 2024	43.41	43.41	43.41	43.41	43.31	2.05%	-
Oct 15, 2024	42.69	42.69	42.52	42.54	42.44	0.33%	2,968
Oct 11, 2024	42.19	42.48	42.19	42.40	42.30	0.74%	4,075
Oct 10, 2024	42.20	42.23	42.09	42.09	41.99	-0.14%	490
Oct 9, 2024	41.84	42.15	41.84	42.15	42.05	1.22%	300
Oct 8, 2024	41.54	41.67	41.51	41.64	41.54	1.24%	3,181
Oct 7, 2024	41.40	41.40	41.13	41.13	41.03	-0.48%	2,237
Oct 4, 2024	41.17	41.34	41.17	41.33	41.24	1.15%	933
Oct 3, 2024	40.77	40.86	40.77	40.86	40.77	-	235
Oct 2, 2024	40.87	40.87	40.78	40.86	40.77	0.12%	3,609
Oct 1, 2024	40.80	40.90	40.74	40.81	40.72	-0.87%	6,108
Sep 30, 2024	41.04	41.17	41.04	41.17	41.08	0.19%	1,829
Sep 27, 2024	41.19	41.19	41.09	41.09	41.00	0.17%	301
Sep 26, 2024	41.04	41.05	41.01	41.02	40.93	0.29%	1,470
Sep 25, 2024	40.88	40.94	40.88	40.90	40.81	0.17%	1,200
Sep 24, 2024	41.10	41.10	40.77	40.83	40.74	-0.58%	2,760
Sep 23, 2024	41.24	41.24	40.96	41.07	40.88	-0.19%	2,101
Sep 20, 2024	41.14	41.17	41.13	41.15	40.96	-0.15%	1,332
Sep 19, 2024	41.27	41.27	41.21	41.21	41.02	1.35%	882
Sep 18, 2024	40.75	40.75	40.66	40.66	40.47	-0.25%	3,898
Sep 17, 2024	40.95	40.95	40.62	40.76	40.57	0.39%	7,172
Sep 16, 2024	40.67	40.67	40.60	40.60	40.41	0.02%	490
Sep 13, 2024	40.52	40.61	40.47	40.59	40.40	0.74%	13,545
Sep 12, 2024	40.23	40.32	40.03	40.29	40.10	0.72%	1,182
Sep 11, 2024	39.53	40.00	39.53	40.00	39.81	1.11%	2,533
Sep 10, 2024	39.35	39.56	39.35	39.56	39.38	0.66%	7,708
Sep 9, 2024	39.26	39.30	39.22	39.30	39.12	1.05%	325
Sep 6, 2024	39.50	39.50	38.89	38.89	38.71	-1.37%	815