Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XFIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23 2024 | 0.7884 | 0.0035 | 0.45% | 0.7847 | 0.7911 | 0.7741 | 26,267.00 |
| Jun 22 2024 | 0.7849 | -0.0323 | -3.95% | 0.8172 | 0.8172 | 0.7833 | 38,604.00 |
| Jun 21 2024 | 0.8172 | 0.0348 | 4.45% | 0.7824 | 0.8172 | 0.7776 | 31,753.00 |
| Jun 20 2024 | 0.7824 | -0.0289 | -3.56% | 0.8072 | 0.8117 | 0.759 | 39,226.00 |
| Jun 19 2024 | 0.8113 | 0.0226 | 2.87% | 0.7824 | 0.835 | 0.7741 | 37,060.00 |
| Jun 18 2024 | 0.7887 | -0.0484 | -5.78% | 0.8368 | 0.8402 | 0.7832 | 33,975.00 |
| Jun 17 2024 | 0.8371 | 0.0025 | 0.30% | 0.8327 | 0.8539 | 0.8205 | 27,691.00 |
| Jun 16 2024 | 0.8346 | -0.0111 | -1.31% | 0.8459 | 0.8494 | 0.8253 | 26,046.00 |
| Jun 15 2024 | 0.8457 | 0.0138 | 1.66% | 0.8512 | 0.8631 | 0.8445 | 16,243.00 |
| Jun 14 2024 | 0.8319 | 0.0094 | 1.14% | 0.8302 | 0.8369 | 0.8082 | 19,346.00 |
| Jun 13 2024 | 0.8225 | 0.011 | 1.36% | 0.8102 | 0.8288 | 0.8057 | 31,036.00 |
| Jun 12 2024 | 0.8115 | -0.0058 | -0.71% | 0.8256 | 0.837 | 0.8027 | 39,973.00 |
| Jun 11 2024 | 0.8173 | -0.0197 | -2.35% | 0.8394 | 0.8407 | 0.8173 | 7,665.00 |
| Jun 10 2024 | 0.837 | -0.035 | -4.01% | 0.8724 | 0.8779 | 0.8348 | 28,680.00 |
| Jun 09 2024 | 0.872 | -0.013 | -1.47% | 0.883 | 0.8913 | 0.869 | 37,005.00 |
| Jun 08 2024 | 0.885 | 0.0032 | 0.36% | 0.8803 | 0.9213 | 0.8789 | 36,899.00 |
| Jun 07 2024 | 0.8818 | 0.0564 | 6.83% | 0.8998 | 0.9661 | 0.8687 | 25,516.00 |
| Jun 06 2024 | 0.8254 | -0.0098 | -1.17% | 0.834 | 0.8384 | 0.8185 | 21,840.00 |
| Jun 05 2024 | 0.8352 | 0.0329 | 4.10% | 0.8069 | 0.8589 | 0.8069 | 41,806.00 |
| Jun 04 2024 | 0.8023 | -0.0116 | -1.43% | 0.8092 | 0.8102 | 0.7659 | 38,005.00 |
| Jun 03 2024 | 0.8139 | -0.025 | -2.98% | 0.8398 | 0.8429 | 0.809 | 104,583.00 |
| Jun 02 2024 | 0.8389 | -0.0011 | -0.13% | 0.840 | 0.8433 | 0.8317 | 87,805.00 |
| Jun 01 2024 | 0.840 | 0.0063 | 0.76% | 0.8373 | 0.8427 | 0.8263 | 122,616.00 |
| May 31 2024 | 0.8337 | 0.0001 | 0.01% | 0.8385 | 0.843 | 0.8334 | 85,357.00 |
| May 30 2024 | 0.8336 | -0.0112 | -1.33% | 0.8391 | 0.8461 | 0.8311 | 110,247.00 |
| May 29 2024 | 0.8448 | 0.009 | 1.08% | 0.8376 | 0.8495 | 0.8272 | 240,333.00 |
| May 28 2024 | 0.8358 | -0.0183 | -2.14% | 0.8527 | 0.8528 | 0.821 | 203,722.00 |
| May 27 2024 | 0.8541 | -0.0125 | -1.44% | 0.8604 | 0.8724 | 0.826 | 100,683.00 |
| May 26 2024 | 0.8666 | -0.0016 | -0.18% | 0.8687 | 0.8774 | 0.8301 | 203,171.00 |
| May 25 2024 | 0.8682 | -0.0216 | -2.43% | 0.8888 | 0.8997 | 0.8522 | 179,171.00 |
| May 24 2024 | 0.8898 | 0.0009 | 0.10% | 0.8773 | 0.9097 | 0.8612 | 196,905.00 |
| May 23 2024 | 0.8889 | -0.0159 | -1.76% | 0.8973 | 0.9009 | 0.8763 | 63,050.00 |
| May 22 2024 | 0.9048 | -0.0097 | -1.06% | 0.9117 | 0.9362 | 0.8917 | 167,829.00 |
| May 21 2024 | 0.9145 | -0.0229 | -2.44% | 0.9375 | 0.9399 | 0.853 | 43,099.00 |
| May 20 2024 | 0.9374 | -0.0826 | -8.10% | 1.03 | 1.03 | 0.8815 | 67,720.00 |
| May 19 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.10 | 0.9774 | 39,486.00 |
| May 18 2024 | 1.03 | 0.020 | 1.98% | 1.01 | 1.03 | 0.9868 | 33,005.00 |
| May 17 2024 | 1.01 | -0.040 | -3.81% | 1.04 | 1.05 | 0.9882 | 49,383.00 |
| May 16 2024 | 1.05 | -0.020 | -1.87% | 1.07 | 1.09 | 1.01 | 47,869.00 |
| May 15 2024 | 1.07 | 0.050 | 4.90% | 1.01 | 1.10 | 0.958 | 42,530.00 |
| May 14 2024 | 1.02 | 0.030 | 2.70% | 0.9925 | 1.30 | 0.9655 | 39,522.00 |
| May 13 2024 | 0.9932 | 0.1931 | 24.13% | 0.9404 | 0.9999 | 0.9206 | 31,668.00 |
| May 12 2024 | 0.8001 | 0.0014 | 0.18% | 0.7988 | 0.8001 | 0.7987 | 2,262.00 |
| May 11 2024 | 0.7987 | 0.0204 | 2.62% | 0.7877 | 0.800 | 0.7789 | 40,460.00 |
| May 10 2024 | 0.7783 | 0.0199 | 2.62% | 0.7587 | 0.7987 | 0.7583 | 48,275.00 |
| May 09 2024 | 0.7584 | 0.0059 | 0.78% | 0.7523 | 0.7621 | 0.7523 | 53,792.00 |
| May 08 2024 | 0.7525 | -0.0038 | -0.50% | 0.7593 | 0.7885 | 0.7525 | 40,983.00 |
| May 07 2024 | 0.7563 | -0.0221 | -2.84% | 0.7767 | 0.7768 | 0.7537 | 3,149.00 |
| May 06 2024 | 0.7784 | 0.0198 | 2.61% | 0.7509 | 0.7821 | 0.747 | 10,892.00 |
| May 05 2024 | 0.7586 | 0.0033 | 0.44% | 0.7521 | 0.7665 | 0.7463 | 5,462.00 |
| May 04 2024 | 0.7553 | 0.002 | 0.27% | 0.7588 | 0.7607 | 0.7503 | 2,317.00 |
| May 03 2024 | 0.7533 | 0.0105 | 1.41% | 0.7444 | 0.7581 | 0.7399 | 9,672.00 |
| May 02 2024 | 0.7428 | 0.0066 | 0.90% | 0.736 | 0.7428 | 0.731 | 18,244.00 |
| May 01 2024 | 0.7362 | -0.0034 | -0.46% | 0.7394 | 0.7397 | 0.7308 | 3,921.00 |
| Apr 30 2024 | 0.7396 | -0.0147 | -1.95% | 0.7532 | 0.7571 | 0.7306 | 6,100.00 |
| Apr 29 2024 | 0.7543 | -0.0082 | -1.08% | 0.7687 | 0.7687 | 0.7429 | 38,359.00 |
| Apr 28 2024 | 0.7625 | 0.0086 | 1.14% | 0.7624 | 0.7724 | 0.7555 | 59,563.00 |
| Apr 27 2024 | 0.7539 | -0.007 | -0.92% | 0.7501 | 0.7627 | 0.7363 | 225,325.00 |
| Apr 26 2024 | 0.7609 | 0.0366 | 5.05% | 0.7538 | 0.7628 | 0.7497 | 57,688.00 |
| Apr 25 2024 | 0.7243 | -0.017 | -2.29% | 0.7177 | 0.7266 | 0.7177 | 4,179.00 |
| Apr 24 2024 | 0.7413 | -0.0029 | -0.39% | 0.7445 | 0.7492 | 0.7235 | 36,206.00 |
| Apr 23 2024 | 0.7442 | -0.0275 | -3.56% | 0.7751 | 0.7828 | 0.7416 | 27,495.00 |
| Apr 22 2024 | 0.7717 | -0.002 | -0.26% | 0.7691 | 0.7772 | 0.7527 | 21,852.00 |
| Apr 21 2024 | 0.7737 | -0.0111 | -1.41% | 0.7968 | 0.7982 | 0.7721 | 25,499.00 |
| Apr 20 2024 | 0.7848 | 0.0241 | 3.17% | 0.7825 | 0.7848 | 0.7469 | 2,080.00 |
| Apr 19 2024 | 0.7607 | -0.0812 | -9.64% | 0.8387 | 0.8421 | 0.7573 | 32,286.00 |
| Apr 18 2024 | 0.8419 | 0.0949 | 12.70% | 0.7485 | 0.8452 | 0.7376 | 28,218.00 |
| Apr 17 2024 | 0.747 | -0.0184 | -2.40% | 0.766 | 0.7688 | 0.7358 | 32,538.00 |
| Apr 16 2024 | 0.7654 | 0.0002 | 0.03% | 0.7629 | 0.7716 | 0.7351 | 47,910.00 |
| Apr 15 2024 | 0.7652 | -0.0294 | -3.70% | 0.7955 | 0.796 | 0.7646 | 18,609.00 |
| Apr 14 2024 | 0.7946 | -0.0479 | -5.69% | 0.8369 | 0.8423 | 0.7662 | 38,667.00 |
| Apr 13 2024 | 0.8425 | -0.0743 | -8.10% | 0.9107 | 0.9146 | 0.8343 | 53,895.00 |
| Apr 12 2024 | 0.9168 | -0.0074 | -0.80% | 0.9371 | 0.9499 | 0.9116 | 26,620.00 |
| Apr 11 2024 | 0.9242 | 0.0113 | 1.24% | 0.9105 | 0.9253 | 0.8988 | 8,239.00 |
| Apr 10 2024 | 0.9129 | 0.1312 | 16.78% | 0.8504 | 0.9174 | 0.8433 | 34,469.00 |
| Apr 09 2024 | 0.7817 | -0.0374 | -4.57% | 0.8158 | 0.8178 | 0.7817 | 4,062.00 |
| Apr 08 2024 | 0.8191 | 0.0045 | 0.55% | 0.8148 | 0.8428 | 0.7529 | 16,097.00 |
| Apr 07 2024 | 0.8146 | 0.0431 | 5.59% | 0.7705 | 0.8149 | 0.7422 | 14,432.00 |
| Apr 06 2024 | 0.7715 | 0.0346 | 4.70% | 0.7371 | 0.7719 | 0.7353 | 20,673.00 |
| Apr 05 2024 | 0.7369 | -0.0496 | -6.31% | 0.7815 | 0.784 | 0.7283 | 18,090.00 |
| Apr 04 2024 | 0.7865 | 0.0342 | 4.55% | 0.7509 | 0.7999 | 0.7458 | 13,881.00 |
| Apr 03 2024 | 0.7523 | -0.0196 | -2.54% | 0.7719 | 0.7747 | 0.7203 | 9,670.00 |
| Apr 02 2024 | 0.7719 | 0.0717 | 10.24% | 0.7881 | 0.8254 | 0.717 | 1,837.00 |
| Apr 01 2024 | 0.7002 | -0.0035 | -0.50% | 0.7056 | 0.719 | 0.6892 | 494.00 |
| Mar 31 2024 | 0.7037 | -0.0147 | -2.05% | 0.7134 | 0.7193 | 0.6982 | 3,580.00 |
| Mar 30 2024 | 0.7184 | -0.0177 | -2.40% | 0.7318 | 0.7339 | 0.7147 | 2,277.00 |
| Mar 29 2024 | 0.7361 | 0.0174 | 2.42% | 0.7159 | 0.7434 | 0.7147 | 2,798.00 |
| Mar 28 2024 | 0.7187 | -0.0331 | -4.40% | 0.7881 | 0.7881 | 0.6942 | 3,878.00 |
| Mar 27 2024 | 0.7518 | -0.035 | -4.45% | 0.7884 | 0.7999 | 0.7516 | 6,063.00 |
| Mar 26 2024 | 0.7868 | -0.0176 | -2.19% | 0.772 | 0.807 | 0.772 | 7,014.00 |
