Register for real-time alerts, custom portfolio, and market movers
XLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1.26 | 0.01 | 0.80% | 1.26 | 1.29 | 1.25 | 101,843 |
| May 06 2024 | 1.25 | 0.07 | 5.93% | 1.18 | 1.28 | 1.18 | 286,478 |
| May 03 2024 | 1.18 | 0.13 | 12.38% | 1.06 | 1.2199 | 1.04 | 265,031 |
| May 02 2024 | 1.05 | -0.03 | -2.78% | 1.09 | 1.12 | 1.04 | 184,318 |
| May 01 2024 | 1.08 | 0.04 | 3.85% | 1.01 | 1.13 | 1.01 | 225,276 |
| Apr 30 2024 | 1.04 | 0.00 | 0.00% | 1.01 | 1.08 | 1.01 | 101,482 |
| Apr 29 2024 | 1.04 | -0.05 | -4.59% | 1.15 | 1.16 | 1.01 | 377,744 |
| Apr 26 2024 | 1.09 | 0.08 | 7.92% | 1.02 | 1.11 | 1.02 | 144,163 |
| Apr 25 2024 | 1.01 | -0.05 | -4.72% | 1.06 | 1.08 | 0.951 | 239,428 |
| Apr 24 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.11 | 1.01 | 297,031 |
| Apr 23 2024 | 1.05 | -0.05 | -4.55% | 1.08 | 1.15 | 1.01 | 448,003 |
| Apr 22 2024 | 1.10 | -0.05 | -4.35% | 1.14 | 1.18 | 1.05 | 256,313 |
| Apr 19 2024 | 1.15 | -0.13 | -10.16% | 1.25 | 1.28 | 1.12 | 338,699 |
| Apr 18 2024 | 1.28 | 0.05 | 4.07% | 1.22 | 1.28 | 1.20 | 154,317 |
| Apr 17 2024 | 1.23 | -0.07 | -5.38% | 1.30 | 1.34 | 1.22 | 437,908 |
| Apr 16 2024 | 1.30 | 0.04 | 3.17% | 1.26 | 1.38 | 1.22 | 325,019 |
| Apr 15 2024 | 1.26 | 0.08 | 6.78% | 1.19 | 1.29 | 1.19 | 268,617 |
| Apr 12 2024 | 1.18 | -0.18 | -13.24% | 1.33 | 1.34 | 1.18 | 501,860 |
| Apr 11 2024 | 1.36 | 0.08 | 6.25% | 1.30 | 1.40 | 1.26 | 397,382 |
| Apr 10 2024 | 1.28 | -0.03 | -2.29% | 1.28 | 1.36 | 1.27 | 413,435 |
| Apr 09 2024 | 1.31 | -0.16 | -10.88% | 1.42 | 1.49 | 1.31 | 409,616 |
| Apr 08 2024 | 1.47 | 0.27 | 22.50% | 1.23 | 1.55 | 1.16 | 1,731,269 |
| Apr 05 2024 | 1.20 | -0.01 | -0.83% | 1.16 | 1.30 | 1.14 | 732,608 |
| Apr 04 2024 | 1.21 | -0.09 | -6.92% | 1.31 | 1.34 | 1.18 | 851,395 |
| Apr 03 2024 | 1.30 | -0.18 | -12.16% | 1.45 | 1.47 | 1.11 | 2,285,933 |
| Apr 02 2024 | 1.48 | -0.05 | -3.27% | 1.42 | 1.61 | 1.33 | 3,013,692 |
| Apr 01 2024 | 1.53 | 0.45 | 41.67% | 1.32 | 1.63 | 1.14 | 21,340,371 |
| Mar 28 2024 | 1.08 | 0.44 | 69.01% | 1.92 | 1.93 | 1.05 | 34,361,141 |
| Mar 27 2024 | 0.639 | -0.0203 | -3.08% | 0.651 | 0.66505 | 0.58 | 174,155 |
| Mar 26 2024 | 0.6593 | -0.0406 | -5.80% | 0.6929 | 0.7081 | 0.6351 | 81,052 |
| Mar 25 2024 | 0.6999 | -0.0076 | -1.07% | 0.7025 | 0.7095 | 0.665 | 48,618 |
| Mar 22 2024 | 0.7075 | 0.005 | 0.71% | 0.6873 | 0.7365 | 0.6522 | 114,405 |
| Mar 21 2024 | 0.7025 | 0.0115 | 1.66% | 0.70 | 0.75 | 0.69945 | 66,397 |
| Mar 20 2024 | 0.691 | 0.006 | 0.88% | 0.70 | 0.7339 | 0.6801 | 24,419 |
| Mar 19 2024 | 0.685 | 0.0063 | 0.93% | 0.651 | 0.729 | 0.651 | 46,684 |
| Mar 18 2024 | 0.6787 | -0.0063 | -0.92% | 0.68 | 0.728 | 0.6414 | 86,392 |
| Mar 15 2024 | 0.685 | 0.0384 | 5.94% | 0.631 | 0.687 | 0.631 | 85,834 |
| Mar 14 2024 | 0.6466 | -0.0534 | -7.63% | 0.711 | 0.7598 | 0.608 | 244,360 |
| Mar 13 2024 | 0.70 | 0.0295 | 4.40% | 0.68 | 0.72 | 0.6542 | 172,647 |
| Mar 12 2024 | 0.6705 | -0.0863 | -11.40% | 0.77 | 0.789 | 0.645 | 398,889 |
| Mar 11 2024 | 0.7568 | -0.0732 | -8.82% | 0.781 | 0.8487 | 0.701 | 362,279 |
| Mar 08 2024 | 0.83 | 0.031 | 3.88% | 0.783 | 0.8888 | 0.769 | 68,824 |
| Mar 07 2024 | 0.799 | -0.021 | -2.56% | 0.89 | 0.9131 | 0.765 | 410,043 |
| Mar 06 2024 | 0.82 | 0.0258 | 3.25% | 0.79 | 0.911 | 0.79 | 239,402 |
| Mar 05 2024 | 0.7942 | 0.0643 | 8.81% | 0.7153 | 0.813 | 0.710536 | 140,011 |
| Mar 04 2024 | 0.7299 | 0.0095 | 1.32% | 0.73 | 0.7898 | 0.6958 | 159,621 |
| Mar 01 2024 | 0.7204 | 0.0114 | 1.61% | 0.76 | 0.85 | 0.72 | 563,010 |
| Feb 29 2024 | 0.709 | 0.049 | 7.42% | 0.66 | 0.7787 | 0.66 | 351,383 |
| Feb 28 2024 | 0.66 | 0.035 | 5.60% | 0.70 | 0.70 | 0.6428 | 328,002 |
| Feb 27 2024 | 0.625 | 0.025 | 4.17% | 0.6086 | 0.6308 | 0.6086 | 402,542 |
| Feb 26 2024 | 0.60 | 0.0179 | 3.08% | 0.59 | 0.6268 | 0.55 | 129,286 |
| Feb 23 2024 | 0.5821 | 0.0321 | 5.84% | 0.5826 | 0.594 | 0.565 | 33,038 |
| Feb 22 2024 | 0.55 | -0.0198 | -3.47% | 0.58 | 0.599799 | 0.534 | 85,993 |
| Feb 21 2024 | 0.5698 | 0.0187 | 3.39% | 0.5774 | 0.60 | 0.5551 | 77,346 |
| Feb 20 2024 | 0.5511 | -0.0599 | -9.80% | 0.5927 | 0.62 | 0.5444 | 128,194 |
| Feb 16 2024 | 0.611 | 0.0236 | 4.02% | 0.5494 | 0.6269 | 0.5494 | 130,615 |
| Feb 15 2024 | 0.5874 | -0.0126 | -2.10% | 0.5703 | 0.602 | 0.5305 | 179,756 |
| Feb 14 2024 | 0.60 | -0.0298 | -4.73% | 0.6201 | 0.658 | 0.5001 | 151,381 |
| Feb 13 2024 | 0.6298 | -0.0032 | -0.51% | 0.6442 | 0.6972 | 0.5996 | 38,387 |
| Feb 12 2024 | 0.633 | 0.003 | 0.48% | 0.6565 | 0.6897 | 0.5906 | 33,663 |
| Feb 09 2024 | 0.63 | 0.03 | 5.00% | 0.6267 | 0.6522 | 0.5928 | 132,205 |
| Feb 08 2024 | 0.60 | -0.056 | -8.54% | 0.6402 | 0.6896 | 0.5851 | 59,827 |
