X Financial (XYF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.57186081694 | 6.61 | 6.9 | 6.26 | 15921 | 6.6359345 | DR |
| 4 | -0.17 | -2.57186081694 | 6.61 | 7 | 6.235 | 20594 | 6.56162854 | DR |
| 12 | 1.98 | 44.3946188341 | 4.46 | 8.59 | 4.36 | 36417 | 6.63590754 | DR |
| 26 | 2.68 | 71.2765957447 | 3.76 | 8.59 | 3.68 | 25425 | 5.82812018 | DR |
| 52 | 2.19 | 51.5294117647 | 4.25 | 8.59 | 3.48 | 21017 | 5.12792165 | DR |
| 156 | 1.78 | 38.1974248927 | 4.66 | 8.59 | 1.62 | 28506 | 3.84734246 | DR |
| 260 | 4.65 | 259.776536313 | 1.79 | 17.88 | 0.474999 | 103781 | 4.80539161 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 6.45 | 0 | 0.00 | 6.46 | 6.51 | 6.26 | 18052 |
| 1731109200 | 6.45 | -0.23 | -3.44 | 6.61 | 6.68 | 6.35 | 12407 |
| 1731022800 | 6.68 | -0.02 | -0.30 | 6.76 | 6.9 | 6.5599999 | 15831 |
| 1730936400 | 6.7 | -0.14 | -2.05 | 6.5199999 | 6.75 | 6.44 | 13089 |
| 1730850000 | 6.84 | 0.23 | 3.48 | 6.61 | 6.84 | 6.44 | 20225 |
| 1730763600 | 6.61 | 0.06 | 0.92 | 6.57 | 6.65 | 6.41 | 15781 |
| 1730500800 | 6.55 | 0.15 | 2.34 | 6.51 | 6.63 | 6.51 | 1402 |
| 1730414400 | 6.4 | -0.09 | -1.39 | 6.48 | 6.48 | 6.38 | 19812 |
| 1730328000 | 6.49 | -0.07 | -1.07 | 6.45 | 6.53 | 6.4 | 5957 |
| 1730241600 | 6.5599999 | -0.06 | -0.91 | 6.71 | 6.82 | 6.4 | 23508 |
| 1730155200 | 6.62 | -0.08 | -1.25 | 6.7 | 6.75 | 6.6 | 14774 |
| 1729896000 | 6.704 | 0.1 | 1.58 | 6.57 | 6.92 | 6.57 | 8400 |
| 1729809600 | 6.6 | -0.13 | -1.93 | 6.65 | 6.8501 | 6.6 | 6845 |
| 1729723200 | 6.73 | -0.02 | -0.30 | 6.72 | 6.93 | 6.63 | 18897 |
| 1729636800 | 6.75 | 0.35 | 5.47 | 6.5199999 | 6.9395 | 6.5 | 16121 |
| 1729550400 | 6.4 | -0.25 | -3.76 | 6.5199999 | 6.6014 | 6.25 | 13104 |
| 1729291200 | 6.65 | 0.16 | 2.47 | 6.83 | 6.835 | 6.61 | 9190 |
| 1729204800 | 6.4898999 | -0.46 | -6.62 | 6.95 | 6.95 | 6.24 | 94336 |
| 1729118400 | 6.95 | 0.59 | 9.28 | 6.36 | 7 | 6.36 | 22888 |
| 1729032000 | 6.36 | -0.34 | -5.07 | 6.61 | 6.61 | 6.235 | 61256 |
| 1728945600 | 6.7 | -0.16 | -2.33 | 6.75 | 6.8699 | 6.59 | 49015 |
| 1728686400 | 6.86 | -0.17 | -2.42 | 6.86 | 7 | 6.785 | 45783 |
| 1728600000 | 7.03 | -0.23 | -3.17 | 7.2485 | 7.25 | 6.9 | 40946 |
| 1728513600 | 7.26 | -0.09 | -1.22 | 7.22 | 7.445 | 6.91 | 74526 |
| 1728427200 | 7.35 | -0.88 | -10.69 | 7.3366 | 7.77 | 7.2 | 74576 |
| 1728340800 | 8.23 | 0.89 | 12.14 | 7.8 | 8.3522 | 7.37 | 193839 |
| 1728081600 | 7.3392 | 0.35 | 5.00 | 7.39 | 7.6484 | 6.9 | 97845 |
| 1727995200 | 6.99 | 0.25 | 3.68 | 6.43 | 7.3 | 6.2 | 110154 |
| 1727908800 | 6.7419 | -0.65 | -8.77 | 8.4 | 8.59 | 6.5 | 276660 |
| 1727822400 | 7.39 | 0.79 | 11.97 | 6.8 | 7.4 | 6.74 | 169292 |
| 1727735520 | 6.6 | 0.93 | 16.44 | 5.7 | 6.7 | 5.7 | 184222 |
| 1727476800 | 5.668 | 0.22 | 4.00 | 5.65 | 5.74 | 5.49 | 61841 |
| 1727390400 | 5.45 | 0.1 | 1.87 | 5.36 | 5.6 | 5.3 | 52435 |
| 1727304000 | 5.35 | 0.06 | 1.13 | 5.28 | 5.35 | 5.2281 | 13087 |
| 1727217600 | 5.29 | 0.44 | 9.07 | 5 | 5.35 | 5 | 35455 |
| 1727131200 | 4.85 | -0.07 | -1.50 | 4.94 | 5 | 4.85 | 10190 |
| 1726872000 | 4.923775 | 0.12 | 2.50 | 4.74 | 4.9531 | 4.74 | 1542 |
| 1726785600 | 4.8038999 | -0.04 | -0.75 | 4.88 | 4.9779 | 4.7699999 | 5506 |
| 1726699200 | 4.84 | -0.15 | -3.01 | 4.99 | 4.99 | 4.84 | 2144 |
| 1726612800 | 4.99 | 0.07 | 1.32 | 4.95 | 4.99 | 4.7558999 | 9875 |
| 1726526400 | 4.925 | 0.21 | 4.34 | 4.67 | 4.95 | 4.67 | 21409 |
| 1726267200 | 4.72 | 0.02 | 0.43 | 4.63 | 4.725 | 4.63 | 14631 |
| 1726180800 | 4.7 | 0.03 | 0.64 | 4.61 | 4.755 | 4.61 | 1622 |
| 1726094400 | 4.67 | 0.02 | 0.43 | 4.53 | 4.71 | 4.53 | 6740 |
| 1726008000 | 4.65 | 0.04 | 0.87 | 4.65 | 4.66 | 4.61 | 7044 |
| 1725921600 | 4.61 | -0.13 | -2.74 | 4.68 | 4.767 | 4.51 | 15834 |
| 1725662400 | 4.74 | 0.13 | 2.82 | 4.61 | 4.82 | 4.6 | 6782 |
| 1725576000 | 4.61 | -0.02 | -0.43 | 4.57 | 4.68 | 4.53 | 5302 |
| 1725489600 | 4.63 | -0.22 | -4.54 | 4.7 | 4.8099999 | 4.36 | 17663 |
| 1725403200 | 4.85 | -0.09 | -1.82 | 4.89 | 4.95 | 4.84 | 27325 |
| 1725057600 | 4.94 | 0.04 | 0.82 | 4.94 | 4.94 | 4.84 | 7916 |
| 1724971200 | 4.9 | 0.06 | 1.24 | 4.85 | 4.9 | 4.76 | 21181 |
| 1724884800 | 4.84 | 0.19 | 4.09 | 4.62 | 4.85 | 4.62 | 9372 |
| 1724798400 | 4.65 | -0.01 | -0.21 | 4.62 | 4.74 | 4.62 | 3931 |
| 1724712000 | 4.66 | -0.02 | -0.43 | 4.7 | 4.8 | 4.62 | 10791 |
| 1724452800 | 4.68 | -0.15 | -3.11 | 4.87 | 4.87 | 4.58 | 5695 |
| 1724366400 | 4.83 | 0.38 | 8.54 | 4.88 | 4.88 | 4.415 | 29785 |
| 1724280000 | 4.45 | -0.01 | -0.18 | 4.41 | 4.51 | 4.41 | 5505 |
| 1724193600 | 4.458 | 0.1 | 2.25 | 4.46 | 4.66 | 4.39 | 9283 |
| 1724107200 | 4.36 | 0.05 | 1.16 | 4.37 | 4.37 | 4.35 | 2115 |
| 1723848000 | 4.3099999 | 0.03 | 0.70 | 4.23 | 4.36 | 4.22 | 2431 |
| 1723761600 | 4.28 | 0.06 | 1.42 | 4.23 | 4.28 | 4.23 | 988 |
| 1723675200 | 4.22 | -0.11 | -2.54 | 4.28 | 4.32 | 4.22 | 728 |
| 1723588800 | 4.33 | 0.12 | 2.85 | 4.3299 | 4.33 | 4.05 | 4054 |
| 1723502400 | 4.21 | -0.09 | -2.09 | 4.26 | 4.33 | 4.21 | 1434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
