Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XIDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 30.3849 | 0.01 | 0.02% | 30.3798 | 30.42 | 30.35 | 805 |
| Sep 25 2024 | 30.3798 | 0.01 | 0.03% | 30.3702 | 30.41 | 30.3702 | 2,172 |
| Sep 24 2024 | 30.3702 | 0.01 | 0.02% | 30.3627 | 30.3702 | 30.36 | 261 |
| Sep 23 2024 | 30.3627 | 0.01 | 0.03% | 30.3542 | 30.38 | 30.3542 | 169 |
| Sep 20 2024 | 30.3542 | 0.01 | 0.05% | 30.34 | 30.40 | 30.34 | 1,574 |
| Sep 19 2024 | 30.34 | 0.02 | 0.08% | 30.3171 | 30.37 | 30.30 | 2,652 |
| Sep 18 2024 | 30.3171 | 0.00 | -0.01% | 30.31 | 30.37 | 30.31 | 15 |
| Sep 17 2024 | 30.3197 | 0.01 | 0.03% | 30.28 | 30.3337 | 30.28 | 1,392 |
| Sep 16 2024 | 30.31 | 0.00 | 0.00% | 30.3099 | 30.31 | 30.3099 | 100 |
| Sep 13 2024 | 30.3099 | 0.02 | 0.07% | 30.26 | 30.3099 | 30.26 | 18 |
| Sep 12 2024 | 30.29 | 0.01 | 0.05% | 30.2752 | 30.29 | 30.2401 | 2,270 |
| Sep 11 2024 | 30.2752 | 0.02 | 0.05% | 30.2599 | 30.3199 | 30.2599 | 268 |
| Sep 10 2024 | 30.2599 | 0.01 | 0.05% | 30.21 | 30.29 | 30.21 | 2,234 |
| Sep 09 2024 | 30.2449 | 0.04 | 0.15% | 30.2002 | 30.2449 | 30.2002 | 183 |
| Sep 06 2024 | 30.2002 | -0.01 | -0.05% | 30.215 | 30.2475 | 30.16 | 1,792 |
| Sep 05 2024 | 30.215 | 0.02 | 0.07% | 30.17 | 30.23 | 30.17 | 1,946 |
| Sep 04 2024 | 30.1952 | -0.02 | -0.05% | 30.2111 | 30.23 | 30.1782 | 1,617 |
| Sep 03 2024 | 30.2111 | -0.20 | -0.67% | 30.20 | 30.27 | 30.20 | 3,593 |
| Aug 30 2024 | 30.4152 | 0.03 | 0.09% | 30.3872 | 30.43 | 30.3872 | 263 |
| Aug 29 2024 | 30.3872 | 0.01 | 0.03% | 30.3784 | 30.39 | 30.3784 | 530 |
| Aug 28 2024 | 30.3784 | -0.01 | -0.03% | 30.3864 | 30.3864 | 30.34 | 2,260 |
| Aug 27 2024 | 30.3864 | -0.02 | -0.08% | 30.41 | 30.41 | 30.3678 | 1,411 |
| Aug 26 2024 | 30.41 | 0.06 | 0.20% | 30.33 | 30.41 | 30.33 | 3,643 |
| Aug 23 2024 | 30.3489 | 0.02 | 0.06% | 30.3304 | 30.3999 | 30.3101 | 6,949 |
| Aug 22 2024 | 30.3304 | -0.01 | -0.04% | 30.343 | 30.38 | 30.3304 | 1,424 |
| Aug 21 2024 | 30.343 | 0.00 | 0.01% | 30.3399 | 30.38 | 30.3399 | 3,073 |
| Aug 20 2024 | 30.3399 | -0.01 | -0.02% | 30.3454 | 30.38 | 30.3318 | 2,733 |
| Aug 19 2024 | 30.3454 | 0.01 | 0.05% | 30.29 | 30.38 | 30.29 | 3,207 |
| Aug 16 2024 | 30.3305 | 0.02 | 0.05% | 30.36 | 30.3799 | 30.3305 | 2,051 |
| Aug 15 2024 | 30.3153 | 0.03 | 0.11% | 30.2825 | 30.35 | 30.2825 | 606 |
| Aug 14 2024 | 30.2825 | 0.00 | 0.00% | 30.281 | 30.31 | 30.281 | 245 |
| Aug 13 2024 | 30.281 | 0.05 | 0.17% | 30.30 | 30.32 | 30.2314 | 3,332 |
| Aug 12 2024 | 30.2304 | 0.01 | 0.03% | 30.20 | 30.2997 | 30.20 | 2,716 |
| Aug 09 2024 | 30.2203 | 0.07 | 0.23% | 30.1521 | 30.2203 | 30.1521 | 1,292 |
| Aug 08 2024 | 30.1521 | 0.09 | 0.32% | 30.07 | 30.17 | 30.07 | 3,529 |
| Aug 07 2024 | 30.0572 | -0.04 | -0.13% | 30.0952 | 30.12 | 30.05 | 9,645 |
| Aug 06 2024 | 30.0952 | 0.22 | 0.75% | 29.8721 | 30.1797 | 29.8721 | 1,713 |
| Aug 05 2024 | 29.8721 | -0.27 | -0.90% | 30.1448 | 30.1448 | 29.8721 | 458 |
| Aug 02 2024 | 30.1448 | -0.07 | -0.22% | 30.2127 | 30.2127 | 30.11 | 1,982 |
| Aug 01 2024 | 30.2127 | -0.20 | -0.66% | 30.2473 | 30.2473 | 30.2127 | 99 |
| Jul 31 2024 | 30.4149 | 0.02 | 0.08% | 30.39 | 30.43 | 30.39 | 806 |
| Jul 30 2024 | 30.39 | 0.00 | 0.00% | 30.3902 | 30.41 | 30.36 | 1,777 |
| Jul 29 2024 | 30.3902 | 0.00 | 0.01% | 30.386 | 30.43 | 30.36 | 8,245 |
| Jul 26 2024 | 30.386 | 0.05 | 0.17% | 30.3349 | 30.42 | 30.3349 | 43,905 |
| Jul 25 2024 | 30.3349 | 0.01 | 0.02% | 30.3298 | 30.3999 | 30.3298 | 552 |
| Jul 24 2024 | 30.3298 | -0.05 | -0.15% | 30.3766 | 30.38 | 30.3298 | 1,178 |
| Jul 23 2024 | 30.3766 | -0.03 | -0.11% | 30.33 | 30.4199 | 30.33 | 9,360 |
| Jul 22 2024 | 30.41 | 0.07 | 0.21% | 30.345 | 30.41 | 30.3209 | 6,549 |
| Jul 19 2024 | 30.345 | -0.04 | -0.12% | 30.38 | 30.395 | 30.3162 | 4,856 |
| Jul 18 2024 | 30.38 | 0.03 | 0.10% | 30.3502 | 30.38 | 30.34 | 598 |
| Jul 17 2024 | 30.3502 | -0.01 | -0.05% | 30.40 | 30.40 | 30.3502 | 178 |
| Jul 16 2024 | 30.3649 | 0.02 | 0.05% | 30.3485 | 30.41 | 30.3485 | 9,461 |
| Jul 15 2024 | 30.3485 | 0.00 | -0.01% | 30.3527 | 30.40 | 30.3485 | 1,782 |
| Jul 12 2024 | 30.3527 | 0.02 | 0.06% | 30.3349 | 30.39 | 30.33 | 1,994 |
| Jul 11 2024 | 30.3349 | 0.00 | -0.01% | 30.3369 | 30.37 | 30.33 | 2,073 |
| Jul 10 2024 | 30.3369 | 0.01 | 0.05% | 30.322 | 30.3369 | 30.322 | 286 |
| Jul 09 2024 | 30.322 | 0.00 | 0.01% | 30.3199 | 30.325 | 30.29 | 1,299 |
| Jul 08 2024 | 30.3199 | 0.00 | 0.02% | 30.28 | 30.33 | 30.28 | 831 |
| Jul 05 2024 | 30.3149 | -0.03 | -0.08% | 30.34 | 30.34 | 30.3149 | 0 |
| Jul 03 2024 | 30.34 | 0.06 | 0.18% | 30.23 | 30.34 | 30.23 | 2,004 |
| Jul 02 2024 | 30.2848 | 0.01 | 0.05% | 30.27 | 30.40 | 30.2481 | 3,012 |
| Jul 01 2024 | 30.27 | -0.14 | -0.46% | 29.88 | 30.30 | 29.88 | 3,151 |
