Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XSLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 33.44 | 0.00 | 0.00% | 33.44 | 33.44 | 33.44 | 0 |
| May 15 2024 | 33.44 | 0.67 | 2.06% | 33.44 | 33.44 | 33.44 | 164 |
| May 14 2024 | 32.765 | 0.00 | 0.00% | 32.765 | 32.765 | 32.765 | 0 |
| May 13 2024 | 32.765 | 0.00 | 0.00% | 32.765 | 32.765 | 32.765 | 0 |
| May 10 2024 | 32.765 | 0.69 | 2.15% | 33.21 | 33.21 | 32.575 | 360 |
| May 09 2024 | 32.075 | 0.45 | 1.41% | 32.075 | 32.075 | 32.075 | 3 |
| May 08 2024 | 31.63 | -0.22 | -0.69% | 31.63 | 31.63 | 31.63 | 200 |
| May 07 2024 | 31.85 | 0.28 | 0.89% | 31.765 | 31.905 | 31.765 | 106 |
| May 06 2024 | 31.57 | 0.94 | 3.07% | 31.38 | 31.57 | 31.38 | 345 |
| May 03 2024 | 30.63 | 0.11 | 0.38% | 30.70 | 30.825 | 30.63 | 959 |
| May 02 2024 | 30.515 | -1.31 | -4.10% | 30.42 | 30.83 | 30.42 | 110 |
| Apr 30 2024 | 31.82 | 0.00 | 0.00% | 31.82 | 31.82 | 31.82 | 0 |
| Apr 29 2024 | 31.82 | 0.20 | 0.63% | 31.82 | 31.82 | 31.82 | 32 |
| Apr 26 2024 | 31.62 | -0.30 | -0.94% | 31.825 | 31.825 | 31.62 | 125 |
| Apr 25 2024 | 31.92 | 0.60 | 1.92% | 31.73 | 31.92 | 31.70 | 9,764 |
| Apr 24 2024 | 31.32 | 0.00 | 0.00% | 31.32 | 31.32 | 31.32 | 0 |
| Apr 23 2024 | 31.32 | -0.69 | -2.16% | 31.235 | 31.32 | 31.235 | 945 |
| Apr 22 2024 | 32.01 | -1.13 | -3.40% | 32.01 | 32.01 | 32.01 | 80 |
| Apr 19 2024 | 33.135 | 0.32 | 0.98% | 32.75 | 33.185 | 32.71 | 2,953 |
| Apr 18 2024 | 32.815 | 0.00 | 0.02% | 32.99 | 32.99 | 32.815 | 505 |
| Apr 17 2024 | 32.81 | 0.00 | 0.00% | 32.81 | 32.81 | 32.81 | 0 |
| Apr 16 2024 | 32.81 | -0.34 | -1.03% | 32.965 | 32.965 | 32.81 | 319 |
| Apr 15 2024 | 33.15 | -0.85 | -2.49% | 33.18 | 33.18 | 33.15 | 680 |
| Apr 12 2024 | 33.995 | 1.55 | 4.78% | 33.795 | 34.62 | 33.795 | 1,332 |
| Apr 11 2024 | 32.445 | -0.07 | -0.22% | 32.435 | 32.675 | 32.435 | 3,296 |
| Apr 10 2024 | 32.515 | 0.00 | 0.00% | 32.515 | 32.515 | 32.515 | 0 |
| Apr 09 2024 | 32.515 | 0.51 | 1.58% | 32.60 | 32.60 | 32.515 | 1,104 |
| Apr 08 2024 | 32.01 | 0.26 | 0.83% | 32.01 | 32.01 | 32.01 | 340 |
| Apr 05 2024 | 31.745 | 0.30 | 0.94% | 31.14 | 31.745 | 31.035 | 1,120 |
| Apr 04 2024 | 31.45 | 0.48 | 1.55% | 31.495 | 31.495 | 31.45 | 15 |
| Apr 03 2024 | 30.97 | 1.26 | 4.22% | 30.585 | 30.97 | 30.56 | 644 |
| Apr 02 2024 | 29.715 | 1.29 | 4.54% | 29.875 | 29.875 | 29.66 | 672 |
| Mar 28 2024 | 28.425 | 0.00 | 0.00% | 28.425 | 28.425 | 28.425 | 0 |
| Mar 27 2024 | 28.425 | -0.44 | -1.52% | 28.425 | 28.425 | 28.425 | 840 |
| Mar 26 2024 | 28.865 | 0.00 | 0.00% | 28.865 | 28.865 | 28.865 | 0 |
| Mar 25 2024 | 28.865 | 0.00 | 0.00% | 28.865 | 28.865 | 28.865 | 0 |
| Mar 22 2024 | 28.865 | 0.00 | 0.00% | 28.865 | 28.865 | 28.865 | 0 |
| Mar 21 2024 | 28.865 | 0.00 | 0.00% | 28.865 | 28.865 | 28.865 | 0 |
| Mar 20 2024 | 28.865 | 0.00 | 0.00% | 28.865 | 28.865 | 28.865 | 0 |
| Mar 19 2024 | 28.865 | -0.31 | -1.05% | 28.865 | 28.865 | 28.865 | 340 |
| Mar 18 2024 | 29.17 | 0.00 | 0.00% | 29.17 | 29.17 | 29.17 | 0 |
| Mar 15 2024 | 29.17 | 0.00 | 0.00% | 29.17 | 29.17 | 29.17 | 0 |
| Mar 14 2024 | 29.17 | 0.74 | 2.60% | 29.13 | 29.17 | 29.13 | 1,394 |
| Mar 13 2024 | 28.43 | -0.29 | -1.01% | 28.335 | 28.43 | 28.335 | 461 |
| Mar 12 2024 | 28.72 | 0.36 | 1.25% | 28.525 | 28.72 | 28.525 | 1,933 |
| Mar 11 2024 | 28.365 | 0.07 | 0.25% | 28.37 | 28.37 | 28.365 | 680 |
| Mar 08 2024 | 28.295 | 0.00 | 0.00% | 28.295 | 28.295 | 28.295 | 0 |
| Mar 07 2024 | 28.295 | 0.09 | 0.32% | 28.295 | 28.295 | 28.295 | 340 |
| Mar 06 2024 | 28.205 | 0.39 | 1.40% | 27.705 | 28.205 | 27.705 | 876 |
| Mar 05 2024 | 27.815 | 0.16 | 0.56% | 27.815 | 27.815 | 27.815 | 150 |
| Mar 04 2024 | 27.66 | 1.15 | 4.34% | 27.66 | 27.66 | 27.66 | 340 |
| Mar 01 2024 | 26.51 | 0.03 | 0.09% | 26.50 | 26.51 | 26.50 | 432 |
| Feb 29 2024 | 26.485 | 0.35 | 1.34% | 26.295 | 26.485 | 26.295 | 1,720 |
| Feb 28 2024 | 26.135 | -0.25 | -0.95% | 25.985 | 26.135 | 25.985 | 347 |
| Feb 27 2024 | 26.385 | 0.02 | 0.06% | 26.385 | 26.385 | 26.385 | 340 |
| Feb 26 2024 | 26.37 | -0.33 | -1.24% | 26.37 | 26.37 | 26.37 | 340 |
| Feb 23 2024 | 26.70 | 0.00 | 0.00% | 26.70 | 26.70 | 26.70 | 0 |
| Feb 22 2024 | 26.70 | -0.19 | -0.69% | 26.82 | 26.82 | 26.70 | 680 |
| Feb 21 2024 | 26.885 | 0.55 | 2.09% | 26.885 | 26.885 | 26.885 | 340 |
| Feb 20 2024 | 26.335 | 0.00 | 0.00% | 26.335 | 26.335 | 26.335 | 0 |
| Feb 19 2024 | 26.335 | 0.00 | 0.00% | 26.335 | 26.335 | 26.335 | 0 |
