Register for streaming realtime charts, analysis tools, and prices.
XDEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 14.696 | -0.05 | -0.33% | 14.726 | 14.744 | 14.68 | 1,908,110 |
| Jun 06 2024 | 14.744 | -0.04 | -0.30% | 14.784 | 14.784 | 14.734 | 10,295 |
| Jun 05 2024 | 14.788 | 0.03 | 0.18% | 14.786 | 14.788 | 14.752 | 3,770 |
| Jun 04 2024 | 14.762 | 0.04 | 0.26% | 14.776 | 14.776 | 14.738 | 22,454 |
| Jun 03 2024 | 14.724 | 0.03 | 0.19% | 14.71 | 14.728 | 14.684 | 12,008 |
| May 31 2024 | 14.696 | 0.01 | 0.05% | 14.664 | 14.696 | 14.662 | 12,072 |
| May 30 2024 | 14.688 | 0.00 | 0.01% | 14.724 | 14.724 | 14.668 | 7,859 |
| May 29 2024 | 14.686 | -0.04 | -0.27% | 14.712 | 14.712 | 14.672 | 6,262 |
| May 28 2024 | 14.726 | 0.02 | 0.15% | 14.736 | 14.738 | 14.714 | 13,426 |
| May 27 2024 | 14.704 | -0.01 | -0.05% | 14.704 | 14.704 | 14.704 | 2,158 |
| May 24 2024 | 14.712 | -0.02 | -0.16% | 14.66 | 14.712 | 14.66 | 17,851 |
| May 23 2024 | 14.736 | 0.02 | 0.12% | 14.794 | 14.794 | 14.71 | 11,850 |
| May 22 2024 | 14.718 | -0.03 | -0.18% | 14.696 | 14.746 | 14.696 | 16,568 |
| May 21 2024 | 14.744 | 0.01 | 0.08% | 14.752 | 14.76 | 14.73 | 6,264 |
| May 20 2024 | 14.732 | -0.01 | -0.07% | 14.72 | 14.742 | 14.72 | 10,115 |
| May 17 2024 | 14.742 | -0.03 | -0.23% | 14.78 | 14.78 | 14.734 | 8,463 |
| May 16 2024 | 14.776 | 0.01 | 0.09% | 14.788 | 14.796 | 14.772 | 6,492 |
| May 15 2024 | 14.762 | 0.06 | 0.39% | 14.686 | 14.78 | 14.686 | 16,888 |
| May 14 2024 | 14.704 | -0.02 | -0.15% | 14.726 | 14.726 | 14.698 | 4,810 |
| May 13 2024 | 14.726 | 0.00 | -0.01% | 14.738 | 14.738 | 14.706 | 14,508 |
| May 10 2024 | 14.728 | 0.01 | 0.04% | 14.746 | 14.746 | 14.728 | 11,500 |
| May 09 2024 | 14.722 | -0.03 | -0.18% | 14.728 | 14.728 | 14.712 | 43,159 |
| May 08 2024 | 14.748 | -0.01 | -0.07% | 14.76 | 14.77 | 14.744 | 23,871 |
| May 07 2024 | 14.758 | 0.02 | 0.12% | 14.726 | 14.766 | 14.726 | 6,416 |
| May 06 2024 | 14.74 | 0.02 | 0.16% | 14.734 | 14.758 | 14.728 | 17,061 |
| May 03 2024 | 14.716 | 0.06 | 0.42% | 14.682 | 14.73 | 14.678 | 4,970 |
| May 02 2024 | 14.654 | 0.03 | 0.19% | 14.67 | 14.67 | 14.654 | 11,301 |
| Apr 30 2024 | 14.626 | -0.04 | -0.30% | 14.686 | 14.686 | 14.626 | 15,643 |
| Apr 29 2024 | 14.67 | 0.02 | 0.15% | 14.664 | 14.712 | 14.662 | 7,231 |
| Apr 26 2024 | 14.648 | 0.05 | 0.36% | 14.62 | 14.652 | 14.62 | 10,899 |
| Apr 25 2024 | 14.596 | -0.03 | -0.18% | 14.592 | 14.64 | 14.578 | 9,238 |
| Apr 24 2024 | 14.622 | -0.06 | -0.44% | 14.676 | 14.676 | 14.622 | 6,546 |
| Apr 23 2024 | 14.686 | 0.04 | 0.29% | 14.668 | 14.70 | 14.668 | 5,125 |
| Apr 22 2024 | 14.644 | 0.01 | 0.07% | 14.648 | 14.648 | 14.63 | 5,671 |
| Apr 19 2024 | 14.634 | -0.02 | -0.12% | 14.646 | 14.654 | 14.634 | 2,062 |
| Apr 18 2024 | 14.652 | 0.01 | 0.07% | 14.674 | 14.682 | 14.65 | 14,080 |
| Apr 17 2024 | 14.642 | 0.02 | 0.12% | 14.626 | 14.66 | 14.62 | 15,532 |
| Apr 16 2024 | 14.624 | -0.07 | -0.48% | 14.646 | 14.664 | 14.622 | 12,367 |
| Apr 15 2024 | 14.694 | -0.05 | -0.34% | 14.702 | 14.73 | 14.688 | 17,999 |
| Apr 12 2024 | 14.744 | 0.05 | 0.33% | 14.73 | 14.748 | 14.714 | 34,520 |
| Apr 11 2024 | 14.696 | -0.03 | -0.18% | 14.698 | 14.70 | 14.696 | 3,510 |
| Apr 10 2024 | 14.722 | -0.04 | -0.27% | 14.78 | 14.794 | 14.722 | 20,101 |
| Apr 09 2024 | 14.762 | 0.01 | 0.08% | 14.744 | 14.766 | 14.744 | 11,899 |
| Apr 08 2024 | 14.75 | -0.02 | -0.12% | 14.734 | 14.756 | 14.726 | 14,421 |
| Apr 05 2024 | 14.768 | 0.00 | -0.01% | 14.78 | 14.782 | 14.736 | 11,224 |
| Apr 04 2024 | 14.77 | 0.02 | 0.12% | 14.766 | 14.776 | 14.75 | 20,590 |
| Apr 03 2024 | 14.752 | 0.04 | 0.30% | 14.738 | 14.768 | 14.728 | 19,161 |
| Apr 02 2024 | 14.708 | -0.06 | -0.39% | 14.854 | 14.854 | 14.692 | 71,480 |
| Mar 28 2024 | 14.766 | 0.03 | 0.23% | 14.718 | 14.77 | 14.718 | 8,202 |
| Mar 27 2024 | 14.732 | 0.02 | 0.16% | 14.73 | 14.754 | 14.708 | 15,107 |
| Mar 26 2024 | 14.708 | 0.02 | 0.11% | 14.784 | 14.784 | 14.694 | 4,879 |
| Mar 25 2024 | 14.692 | -0.01 | -0.10% | 14.736 | 14.736 | 14.678 | 12,387 |
| Mar 22 2024 | 14.706 | 0.01 | 0.07% | 14.682 | 14.726 | 14.682 | 9,430 |
| Mar 21 2024 | 14.696 | 0.06 | 0.38% | 14.708 | 14.71 | 14.662 | 28,046 |
| Mar 20 2024 | 14.64 | -0.01 | -0.04% | 14.642 | 14.66 | 14.64 | 5,902 |
| Mar 19 2024 | 14.646 | 0.03 | 0.18% | 14.634 | 14.648 | 14.626 | 6,677 |
| Mar 18 2024 | 14.62 | -0.03 | -0.22% | 14.658 | 14.658 | 14.614 | 1,689 |
| Mar 15 2024 | 14.652 | 0.01 | 0.04% | 14.644 | 14.662 | 14.622 | 14,052 |
| Mar 14 2024 | 14.646 | -0.05 | -0.34% | 14.714 | 14.714 | 14.646 | 33,371 |
| Mar 13 2024 | 14.696 | 0.00 | 0.03% | 14.69 | 14.716 | 14.682 | 9,093 |
| Mar 12 2024 | 14.692 | 0.03 | 0.23% | 14.68 | 14.692 | 14.664 | 4,652 |
| Mar 11 2024 | 14.658 | -0.04 | -0.27% | 14.692 | 14.704 | 14.658 | 7,970 |
