Register for real-time alerts, custom portfolio, and market movers
EXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.30 | 0.01 | 0.12% | 8.32 | 8.32 | 8.28 | 258,545 |
| May 09 2024 | 8.29 | 0.08 | 0.97% | 8.24 | 8.2998 | 8.24 | 377,406 |
| May 08 2024 | 8.21 | -0.01 | -0.12% | 8.21 | 8.25 | 8.20 | 346,072 |
| May 07 2024 | 8.22 | 0.04 | 0.49% | 8.19 | 8.2486 | 8.15 | 496,832 |
| May 06 2024 | 8.18 | 0.04 | 0.49% | 8.15 | 8.20 | 8.14 | 442,046 |
| May 03 2024 | 8.14 | 0.11 | 1.37% | 8.10 | 8.17 | 8.10 | 513,723 |
| May 02 2024 | 8.03 | 0.04 | 0.50% | 8.05 | 8.07 | 7.99 | 349,464 |
| May 01 2024 | 7.99 | -0.01 | -0.13% | 7.99 | 8.065 | 7.94 | 636,646 |
| Apr 30 2024 | 8.00 | -0.02 | -0.25% | 8.03 | 8.06 | 7.98 | 519,405 |
| Apr 29 2024 | 8.02 | -0.02 | -0.25% | 8.06 | 8.07 | 8.00 | 486,334 |
| Apr 26 2024 | 8.04 | 0.13 | 1.64% | 7.95 | 8.055 | 7.95 | 424,050 |
| Apr 25 2024 | 7.91 | -0.02 | -0.25% | 7.8597 | 7.91 | 7.83 | 390,868 |
| Apr 24 2024 | 7.93 | 0.02 | 0.25% | 7.94 | 7.96 | 7.87 | 573,003 |
| Apr 23 2024 | 7.91 | 0.13 | 1.67% | 7.83 | 7.91 | 7.75 | 348,018 |
| Apr 22 2024 | 7.78 | -0.01 | -0.13% | 7.76 | 7.81 | 7.7597 | 313,876 |
| Apr 19 2024 | 7.79 | -0.07 | -0.89% | 7.85 | 7.8799 | 7.79 | 448,824 |
| Apr 18 2024 | 7.86 | -0.03 | -0.38% | 7.93 | 7.93 | 7.84 | 391,947 |
| Apr 17 2024 | 7.89 | 0.02 | 0.25% | 7.93 | 7.96 | 7.855 | 349,878 |
| Apr 16 2024 | 7.87 | -0.01 | -0.13% | 7.88 | 7.93 | 7.86 | 308,301 |
| Apr 15 2024 | 7.88 | -0.09 | -1.13% | 8.03 | 8.05 | 7.87 | 536,371 |
| Apr 12 2024 | 7.97 | -0.19 | -2.33% | 8.10 | 8.1224 | 7.96 | 460,864 |
| Apr 11 2024 | 8.16 | 0.04 | 0.49% | 8.15 | 8.17 | 8.1101 | 723,516 |
| Apr 10 2024 | 8.12 | -0.01 | -0.12% | 8.07 | 8.12 | 8.05 | 595,535 |
| Apr 09 2024 | 8.13 | 0.05 | 0.62% | 8.11 | 8.13 | 8.0601 | 384,031 |
| Apr 08 2024 | 8.08 | 0.03 | 0.37% | 8.07 | 8.13 | 8.0697 | 431,635 |
| Apr 05 2024 | 8.05 | 0.04 | 0.50% | 8.02 | 8.085 | 8.00 | 583,635 |
| Apr 04 2024 | 8.01 | -0.09 | -1.11% | 8.11 | 8.17 | 8.01 | 686,149 |
| Apr 03 2024 | 8.10 | 0.02 | 0.25% | 8.08 | 8.14 | 8.05 | 555,968 |
| Apr 02 2024 | 8.08 | -0.02 | -0.25% | 8.035 | 8.09 | 8.03 | 453,932 |
| Apr 01 2024 | 8.10 | -0.06 | -0.74% | 8.14 | 8.16 | 8.09 | 608,359 |
| Mar 28 2024 | 8.16 | 0.06 | 0.74% | 8.10 | 8.16 | 8.09 | 854,211 |
| Mar 27 2024 | 8.10 | 0.07 | 0.87% | 8.04 | 8.10 | 8.04 | 453,708 |
| Mar 26 2024 | 8.03 | 0.01 | 0.12% | 8.02 | 8.08 | 8.02 | 655,110 |
| Mar 25 2024 | 8.02 | -0.04 | -0.50% | 8.04 | 8.0583 | 8.02 | 562,030 |
| Mar 22 2024 | 8.06 | -0.02 | -0.25% | 8.07 | 8.07 | 8.03 | 514,213 |
| Mar 21 2024 | 8.08 | 0.02 | 0.25% | 8.07 | 8.10 | 8.07 | 561,874 |
| Mar 20 2024 | 8.06 | -0.01 | -0.12% | 8.01 | 8.06 | 7.97 | 476,428 |
| Mar 19 2024 | 8.07 | 0.03 | 0.37% | 8.06 | 8.08 | 8.0012 | 484,046 |
| Mar 18 2024 | 8.04 | 0.00 | 0.00% | 8.08 | 8.10 | 8.02 | 664,567 |
| Mar 15 2024 | 8.04 | -0.05 | -0.62% | 8.08 | 8.08 | 8.04 | 319,727 |
| Mar 14 2024 | 8.09 | -0.03 | -0.37% | 8.14 | 8.14 | 8.09 | 370,702 |
| Mar 13 2024 | 8.12 | 0.03 | 0.37% | 8.08 | 8.14 | 8.0701 | 446,116 |
| Mar 12 2024 | 8.09 | 0.06 | 0.75% | 8.03 | 8.10 | 8.0238 | 462,014 |
| Mar 11 2024 | 8.03 | -0.04 | -0.50% | 8.05 | 8.08 | 8.03 | 400,900 |
| Mar 08 2024 | 8.07 | 0.00 | 0.00% | 8.08 | 8.1274 | 8.05 | 403,037 |
| Mar 07 2024 | 8.07 | 0.04 | 0.50% | 8.05 | 8.10 | 8.05 | 399,009 |
| Mar 06 2024 | 8.03 | 0.05 | 0.63% | 8.02 | 8.07 | 8.00 | 454,430 |
| Mar 05 2024 | 7.98 | -0.05 | -0.62% | 7.99 | 8.03 | 7.97 | 416,724 |
| Mar 04 2024 | 8.03 | 0.01 | 0.12% | 8.04 | 8.06 | 8.02 | 499,912 |
| Mar 01 2024 | 8.02 | 0.10 | 1.26% | 7.95 | 8.05 | 7.95 | 700,012 |
| Feb 29 2024 | 7.92 | 0.00 | 0.00% | 7.98 | 7.98 | 7.92 | 579,225 |
| Feb 28 2024 | 7.92 | -0.03 | -0.38% | 7.93 | 7.94 | 7.91 | 385,616 |
| Feb 27 2024 | 7.95 | 0.04 | 0.51% | 7.92 | 7.95 | 7.9089 | 374,299 |
| Feb 26 2024 | 7.91 | -0.04 | -0.50% | 7.94 | 7.98 | 7.89 | 477,454 |
| Feb 23 2024 | 7.95 | -0.01 | -0.13% | 7.99 | 7.99 | 7.94 | 475,117 |
| Feb 22 2024 | 7.96 | 0.06 | 0.76% | 7.96 | 7.98 | 7.91 | 674,058 |
| Feb 21 2024 | 7.90 | 0.01 | 0.13% | 7.81 | 7.91 | 7.80 | 513,128 |
| Feb 20 2024 | 7.89 | -0.04 | -0.50% | 7.93 | 7.96 | 7.86 | 436,389 |
| Feb 16 2024 | 7.93 | -0.03 | -0.38% | 7.94 | 7.96 | 7.915 | 563,804 |
| Feb 15 2024 | 7.96 | 0.05 | 0.63% | 7.93 | 7.97 | 7.93 | 430,151 |
| Feb 14 2024 | 7.91 | 0.07 | 0.89% | 7.87 | 7.91 | 7.855 | 425,177 |
| Feb 13 2024 | 7.84 | -0.14 | -1.75% | 7.875 | 7.885 | 7.83 | 604,379 |
| Feb 12 2024 | 7.98 | 0.05 | 0.63% | 7.94 | 7.98 | 7.93 | 372,381 |
