Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 14.3533 | 0.55 | 4.01% | 14.22 | 14.36 | 14.12 | 22,729 |
| Apr 23 2024 | 13.80 | 0.44 | 3.28% | 13.56 | 13.80 | 13.56 | 13,322 |
| Apr 22 2024 | 13.3613 | 0.39 | 3.04% | 12.9801 | 13.40 | 12.9801 | 10,037 |
| Apr 19 2024 | 12.9675 | -0.02 | -0.17% | 12.90 | 13.04 | 12.90 | 11,096 |
| Apr 18 2024 | 12.99 | 0.40 | 3.14% | 12.90 | 13.07 | 12.895 | 15,028 |
| Apr 17 2024 | 12.595 | -0.05 | -0.43% | 12.71 | 12.7699 | 12.5701 | 22,442 |
| Apr 16 2024 | 12.6499 | -0.25 | -1.93% | 12.70 | 12.70 | 12.56 | 5,403 |
| Apr 15 2024 | 12.8989 | 0.12 | 0.93% | 13.16 | 13.16 | 12.8101 | 18,033 |
| Apr 12 2024 | 12.78 | -0.99 | -7.16% | 13.18 | 13.18 | 12.76 | 27,362 |
| Apr 11 2024 | 13.766 | 0.26 | 1.94% | 13.80 | 13.90 | 13.60 | 27,472 |
| Apr 10 2024 | 13.5042 | -0.15 | -1.10% | 13.57 | 13.66 | 13.44 | 10,482 |
| Apr 09 2024 | 13.6546 | 0.25 | 1.84% | 13.49 | 13.66 | 13.49 | 10,257 |
| Apr 08 2024 | 13.4084 | 0.16 | 1.20% | 13.39 | 13.49 | 13.371 | 4,378 |
| Apr 05 2024 | 13.2492 | -0.19 | -1.45% | 13.21 | 13.315 | 13.21 | 5,645 |
| Apr 04 2024 | 13.4437 | -0.10 | -0.71% | 13.78 | 13.78 | 13.36 | 9,517 |
| Apr 03 2024 | 13.54 | -0.15 | -1.06% | 13.42 | 13.569 | 13.28 | 20,077 |
| Apr 02 2024 | 13.685 | 0.24 | 1.75% | 13.58 | 13.88 | 13.58 | 33,183 |
| Apr 01 2024 | 13.45 | 0.31 | 2.36% | 13.54 | 13.69 | 13.45 | 6,380 |
| Mar 28 2024 | 13.14 | 0.30 | 2.32% | 13.03 | 13.17 | 13.03 | 8,833 |
| Mar 27 2024 | 12.8415 | -0.05 | -0.38% | 12.66 | 12.8415 | 12.62 | 6,252 |
| Mar 26 2024 | 12.89 | 0.13 | 1.04% | 12.97 | 12.97 | 12.8701 | 5,617 |
| Mar 25 2024 | 12.7575 | 0.01 | 0.07% | 12.75 | 12.83 | 12.70 | 16,201 |
| Mar 22 2024 | 12.7484 | -0.39 | -2.95% | 12.77 | 12.779 | 12.665 | 6,380 |
| Mar 21 2024 | 13.1362 | -0.07 | -0.55% | 13.24 | 13.2796 | 13.111 | 5,061 |
| Mar 20 2024 | 13.2088 | 0.19 | 1.43% | 13.0563 | 13.23 | 12.96 | 8,873 |
| Mar 19 2024 | 13.0227 | -0.16 | -1.18% | 13.02 | 13.0227 | 12.83 | 35,075 |
| Mar 18 2024 | 13.178 | 0.05 | 0.37% | 13.33 | 13.33 | 13.1541 | 14,347 |
| Mar 15 2024 | 13.13 | -0.19 | -1.42% | 13.24 | 13.25 | 13.13 | 6,435 |
| Mar 14 2024 | 13.3196 | -0.57 | -4.11% | 13.59 | 13.59 | 13.22 | 14,019 |
| Mar 13 2024 | 13.89 | 0.08 | 0.58% | 13.93 | 14.09 | 13.85 | 23,807 |
| Mar 12 2024 | 13.81 | 0.66 | 4.98% | 13.695 | 13.81 | 13.6599 | 43,829 |
| Mar 11 2024 | 13.155 | 0.56 | 4.40% | 13.00 | 13.35 | 13.00 | 11,316 |
| Mar 08 2024 | 12.60 | 0.14 | 1.13% | 12.52 | 12.67 | 12.47 | 7,329 |
| Mar 07 2024 | 12.4593 | -0.21 | -1.66% | 12.38 | 12.47 | 12.34 | 8,840 |
| Mar 06 2024 | 12.6691 | 0.49 | 4.05% | 12.83 | 12.88 | 12.651 | 64,233 |
| Mar 05 2024 | 12.176 | -0.41 | -3.29% | 12.27 | 12.39 | 12.15 | 34,743 |
| Mar 04 2024 | 12.59 | -0.54 | -4.10% | 12.88 | 12.88 | 12.5186 | 8,472 |
| Mar 01 2024 | 13.1277 | 0.51 | 4.03% | 12.98 | 13.1896 | 12.975 | 18,908 |
| Feb 29 2024 | 12.619 | -0.05 | -0.40% | 12.87 | 12.87 | 12.57 | 14,387 |
| Feb 28 2024 | 12.67 | -0.92 | -6.77% | 13.03 | 13.03 | 12.67 | 22,317 |
| Feb 27 2024 | 13.59 | 0.40 | 3.02% | 13.56 | 13.6499 | 13.5505 | 16,578 |
| Feb 26 2024 | 13.1918 | -0.22 | -1.62% | 13.25 | 13.40 | 13.17 | 22,522 |
| Feb 23 2024 | 13.4094 | 0.24 | 1.79% | 13.46 | 13.49 | 13.26 | 11,635 |
| Feb 22 2024 | 13.1741 | 0.34 | 2.66% | 13.16 | 13.23 | 12.9766 | 39,330 |
| Feb 21 2024 | 12.8324 | 0.68 | 5.63% | 12.76 | 13.00 | 12.72 | 34,905 |
| Feb 20 2024 | 12.1484 | -0.20 | -1.63% | 12.35 | 12.35 | 12.09 | 15,083 |
| Feb 16 2024 | 12.35 | 0.39 | 3.24% | 12.47 | 12.50 | 12.34 | 26,096 |
| Feb 15 2024 | 11.9623 | 0.09 | 0.77% | 11.88 | 12.029 | 11.88 | 4,178 |
| Feb 14 2024 | 11.8706 | 0.43 | 3.76% | 11.82 | 11.8706 | 11.701 | 5,078 |
| Feb 13 2024 | 11.44 | -0.53 | -4.42% | 11.71 | 11.82 | 11.365 | 9,117 |
| Feb 12 2024 | 11.9691 | 0.35 | 3.00% | 11.78 | 12.2699 | 11.78 | 60,334 |
| Feb 09 2024 | 11.62 | 0.25 | 2.20% | 11.43 | 11.62 | 11.189 | 26,232 |
| Feb 08 2024 | 11.37 | -0.55 | -4.63% | 11.57 | 11.57 | 11.36 | 14,738 |
| Feb 07 2024 | 11.9216 | -0.53 | -4.24% | 11.91 | 12.00 | 11.8101 | 15,012 |
| Feb 06 2024 | 12.45 | 1.29 | 11.56% | 12.01 | 12.45 | 11.94 | 26,774 |
| Feb 05 2024 | 11.16 | 0.41 | 3.81% | 10.90 | 11.21 | 10.90 | 15,799 |
| Feb 02 2024 | 10.75 | -0.44 | -3.93% | 10.80 | 10.82 | 10.68 | 16,680 |
| Feb 01 2024 | 11.19 | 0.07 | 0.65% | 11.25 | 11.255 | 11.0601 | 11,255 |
| Jan 31 2024 | 11.1179 | -0.16 | -1.44% | 10.99 | 11.201 | 10.99 | 13,970 |
| Jan 30 2024 | 11.28 | -0.36 | -3.11% | 11.24 | 11.28 | 11.169 | 16,322 |
| Jan 29 2024 | 11.6416 | -0.33 | -2.73% | 11.96 | 11.96 | 11.50 | 8,495 |
| Jan 26 2024 | 11.9678 | -0.17 | -1.42% | 11.87 | 12.0171 | 11.87 | 20,194 |
