Register to chat with like-minded investors on our interactive forums.
XTAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 32.148 | 0.23 | 0.72% | 31.9173 | 32.148 | 31.9173 | 1 |
| Jun 11 2024 | 31.9173 | 0.05 | 0.17% | 31.8634 | 31.9173 | 31.8634 | 55 |
| Jun 10 2024 | 31.8634 | 0.04 | 0.14% | 31.8201 | 31.8634 | 31.7917 | 29,351 |
| Jun 07 2024 | 31.8201 | 0.00 | 0.00% | 31.8194 | 31.8201 | 31.8194 | 44 |
| Jun 06 2024 | 31.8194 | 0.00 | 0.00% | 31.82 | 31.84 | 31.79 | 1,085 |
| Jun 05 2024 | 31.82 | 0.26 | 0.82% | 31.5597 | 31.82 | 31.5597 | 697 |
| Jun 04 2024 | 31.5597 | 0.05 | 0.17% | 31.5077 | 31.5597 | 31.50 | 3,200 |
| Jun 03 2024 | 31.5077 | 0.02 | 0.07% | 31.67 | 31.67 | 31.41 | 518 |
| May 31 2024 | 31.4852 | 0.18 | 0.58% | 31.3025 | 31.4852 | 31.19 | 2,766 |
| May 30 2024 | 31.3025 | -0.14 | -0.44% | 31.4405 | 31.4405 | 31.29 | 274 |
| May 29 2024 | 31.4405 | -0.16 | -0.51% | 31.6005 | 31.6005 | 31.4405 | 2,230 |
| May 28 2024 | 31.6005 | 0.01 | 0.03% | 31.5917 | 31.6005 | 31.58 | 100 |
| May 24 2024 | 31.5917 | 0.19 | 0.61% | 31.4007 | 31.64 | 31.4007 | 1,061 |
| May 23 2024 | 31.4007 | -0.13 | -0.43% | 31.5353 | 31.74 | 31.4007 | 3,224 |
| May 22 2024 | 31.5353 | -0.09 | -0.27% | 31.6205 | 31.66 | 31.49 | 2,651 |
| May 21 2024 | 31.6205 | 0.08 | 0.25% | 31.5411 | 31.6205 | 31.5411 | 0 |
| May 20 2024 | 31.5411 | 0.04 | 0.11% | 31.5055 | 31.56 | 31.5055 | 582 |
| May 17 2024 | 31.5055 | 0.02 | 0.05% | 31.4887 | 31.5055 | 31.47 | 2,261 |
| May 16 2024 | 31.4887 | -0.02 | -0.06% | 31.5064 | 31.5064 | 31.4887 | 300 |
| May 15 2024 | 31.5064 | 0.30 | 0.97% | 31.2051 | 31.5064 | 31.2051 | 961 |
| May 14 2024 | 31.2051 | 0.15 | 0.47% | 31.0591 | 31.2051 | 31.0591 | 2,359 |
| May 13 2024 | 31.0591 | -0.02 | -0.06% | 31.0779 | 31.0779 | 31.01 | 2,479 |
| May 10 2024 | 31.0779 | 0.08 | 0.25% | 30.9991 | 31.0786 | 30.9991 | 624 |
| May 09 2024 | 30.9991 | 0.13 | 0.43% | 30.8654 | 30.9991 | 30.8654 | 2 |
| May 08 2024 | 30.8654 | 0.02 | 0.05% | 30.85 | 30.87 | 30.83 | 4,313 |
| May 07 2024 | 30.85 | 0.06 | 0.20% | 30.86 | 30.8617 | 30.85 | 480 |
| May 06 2024 | 30.7899 | 0.27 | 0.87% | 30.5234 | 30.7899 | 30.5234 | 5,016 |
| May 03 2024 | 30.5234 | 0.38 | 1.26% | 30.1428 | 30.5234 | 30.1428 | 0 |
| May 02 2024 | 30.1428 | 0.20 | 0.66% | 29.9464 | 30.1428 | 29.91 | 1,201 |
| May 01 2024 | 29.9464 | -0.12 | -0.39% | 30.0642 | 30.28 | 29.9464 | 317 |
| Apr 30 2024 | 30.0642 | -0.38 | -1.25% | 30.4458 | 30.4458 | 30.0642 | 1,097 |
| Apr 29 2024 | 30.4458 | 0.07 | 0.23% | 30.3762 | 30.4458 | 30.34 | 1,323 |
| Apr 26 2024 | 30.3762 | 0.31 | 1.02% | 30.0708 | 30.4199 | 30.0708 | 2,308 |
| Apr 25 2024 | 30.0708 | -0.15 | -0.51% | 30.2235 | 30.2235 | 29.8076 | 4,865 |
| Apr 24 2024 | 30.2235 | 0.04 | 0.14% | 30.1825 | 30.31 | 30.11 | 1,686 |
| Apr 23 2024 | 30.1825 | 0.36 | 1.21% | 29.8231 | 30.2499 | 29.8231 | 25,403 |
| Apr 22 2024 | 29.8231 | 0.27 | 0.90% | 29.78 | 30.02 | 29.74 | 1,894 |
| Apr 19 2024 | 29.556 | -0.25 | -0.83% | 29.803 | 29.803 | 29.556 | 0 |
| Apr 18 2024 | 29.803 | -0.09 | -0.32% | 29.8974 | 29.8974 | 29.803 | 0 |
| Apr 17 2024 | 29.8974 | -0.13 | -0.44% | 30.0307 | 30.0307 | 29.8974 | 170 |
| Apr 16 2024 | 30.0307 | -0.03 | -0.10% | 30.0618 | 30.0618 | 29.97 | 2,280 |
| Apr 15 2024 | 30.0618 | -0.30 | -0.99% | 30.3624 | 30.449 | 30.03 | 554 |
| Apr 12 2024 | 30.3624 | -0.38 | -1.24% | 30.7436 | 30.7436 | 30.34 | 992 |
| Apr 11 2024 | 30.7436 | 0.16 | 0.53% | 30.58 | 30.7436 | 30.58 | 75 |
| Apr 10 2024 | 30.58 | -0.19 | -0.63% | 30.7733 | 30.7733 | 30.49 | 2,419 |
| Apr 09 2024 | 30.7733 | 0.02 | 0.07% | 30.7513 | 30.7733 | 30.6919 | 366 |
| Apr 08 2024 | 30.7513 | 0.00 | 0.00% | 30.7501 | 30.81 | 30.7362 | 1,496 |
| Apr 05 2024 | 30.7501 | 0.27 | 0.88% | 30.483 | 30.7501 | 30.483 | 4 |
| Apr 04 2024 | 30.483 | -0.29 | -0.95% | 30.7768 | 30.7768 | 30.483 | 23 |
| Apr 03 2024 | 30.7768 | 0.02 | 0.07% | 30.7551 | 30.87 | 30.7551 | 4,235 |
| Apr 02 2024 | 30.7551 | -0.19 | -0.61% | 30.79 | 30.80 | 30.67 | 29,828 |
| Apr 01 2024 | 30.944 | -0.01 | -0.02% | 30.9497 | 31.08 | 30.85 | 20,760 |
| Mar 28 2024 | 30.9497 | -0.01 | -0.02% | 30.955 | 30.9622 | 30.9497 | 551 |
| Mar 27 2024 | 30.955 | 0.01 | 0.03% | 30.9449 | 31.0099 | 30.9001 | 33,602 |
| Mar 26 2024 | 30.9449 | 0.00 | 0.00% | 30.9448 | 30.95 | 30.9448 | 201 |
| Mar 25 2024 | 30.9448 | 0.00 | 0.01% | 31.11 | 31.11 | 30.9448 | 84 |
| Mar 22 2024 | 30.9402 | 0.02 | 0.05% | 30.9251 | 30.9402 | 30.9251 | 0 |
| Mar 21 2024 | 30.9251 | 0.00 | 0.02% | 30.9201 | 30.9251 | 30.9201 | 0 |
| Mar 20 2024 | 30.9201 | 0.01 | 0.02% | 30.9149 | 30.97 | 30.9149 | 1,598 |
| Mar 19 2024 | 30.9149 | 0.00 | 0.00% | 30.9148 | 30.9149 | 30.9148 | 5 |
| Mar 18 2024 | 30.9148 | 0.01 | 0.03% | 30.97 | 30.97 | 30.9148 | 1,062 |
| Mar 15 2024 | 30.9049 | 0.02 | 0.05% | 30.8898 | 30.9049 | 30.8898 | 0 |
