Register for real-time alerts, custom portfolio, and market movers
XFUNDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 920.30 | 2.09 | 0.23% | 919.20 | 932.76 | 889.72 | 0.00 |
| Jun 13 2024 | 918.21 | -23.41 | -2.49% | 940.65 | 941.38 | 907.33 | 0.00 |
| Jun 12 2024 | 941.62 | 16.20 | 1.75% | 925.73 | 966.22 | 916.48 | 0.00 |
| Jun 11 2024 | 925.42 | -44.31 | -4.57% | 970.16 | 970.75 | 908.30 | 0.00 |
| Jun 10 2024 | 969.73 | -9.99 | -1.02% | 973.34 | 981.16 | 966.41 | 0.00 |
| Jun 09 2024 | 979.72 | 5.69 | 0.58% | 973.34 | 983.29 | 969.90 | 0.00 |
| Jun 08 2024 | 974.03 | 1.06 | 0.11% | 972.56 | 980.63 | 970.44 | 0.00 |
| Jun 07 2024 | 972.98 | -35.56 | -3.53% | 1,008.05 | 1,015.34 | 963.22 | 0.00 |
| Jun 06 2024 | 1,008.54 | -14.15 | -1.38% | 1,022.52 | 1,025.69 | 995.73 | 0.00 |
| Jun 05 2024 | 1,022.69 | 14.14 | 1.40% | 970.23 | 1,028.00 | 963.62 | 0.00 |
| Jun 04 2024 | 1,008.55 | 13.65 | 1.37% | 996.15 | 1,013.12 | 989.74 | 0.00 |
| Jun 03 2024 | 994.90 | -4.85 | -0.48% | 998.57 | 1,018.15 | 993.89 | 0.00 |
| Jun 02 2024 | 999.74 | -8.81 | -0.87% | 1,008.55 | 1,014.32 | 992.11 | 0.00 |
| Jun 01 2024 | 1,008.55 | 13.21 | 1.33% | 995.41 | 1,012.07 | 991.92 | 0.00 |
| May 31 2024 | 995.35 | 4.49 | 0.45% | 990.48 | 1,016.37 | 984.59 | 0.00 |
| May 30 2024 | 990.86 | -5.01 | -0.50% | 996.25 | 1,010.65 | 979.56 | 0.00 |
| May 29 2024 | 995.86 | -20.93 | -2.06% | 1,015.72 | 1,026.70 | 989.56 | 0.00 |
| May 28 2024 | 1,016.79 | -13.15 | -1.28% | 1,027.55 | 1,037.90 | 997.19 | 0.00 |
| May 27 2024 | 1,029.94 | 18.30 | 1.81% | 970.23 | 1,050.17 | 963.62 | 0.00 |
| May 26 2024 | 1,011.64 | 20.48 | 2.07% | 991.87 | 1,026.20 | 987.16 | 0.00 |
| May 25 2024 | 991.15 | 4.77 | 0.48% | 984.50 | 998.30 | 981.82 | 0.00 |
| May 24 2024 | 986.38 | -7.66 | -0.77% | 997.23 | 1,011.60 | 961.83 | 0.00 |
| May 23 2024 | 994.04 | 4.30 | 0.43% | 988.51 | 1,042.49 | 944.23 | 0.00 |
| May 22 2024 | 989.74 | -13.28 | -1.32% | 1,002.27 | 1,008.45 | 966.72 | 0.00 |
| May 21 2024 | 1,003.03 | 34.85 | 3.60% | 970.23 | 1,014.32 | 960.64 | 0.00 |
| May 20 2024 | 968.18 | 156.61 | 19.30% | 779.39 | 974.38 | 759.75 | 0.00 |
| May 19 2024 | 811.57 | -14.76 | -1.79% | 825.94 | 829.64 | 808.89 | 0.00 |
| May 18 2024 | 826.33 | 9.33 | 1.14% | 817.50 | 832.41 | 816.46 | 0.00 |
| May 17 2024 | 817.01 | 38.57 | 4.95% | 778.19 | 824.54 | 775.92 | 0.00 |
| May 16 2024 | 778.44 | -24.95 | -3.11% | 803.18 | 804.23 | 773.78 | 0.00 |
| May 15 2024 | 803.39 | 40.99 | 5.38% | 763.25 | 804.33 | 757.46 | 0.00 |
| May 14 2024 | 762.40 | -17.48 | -2.24% | 779.39 | 782.58 | 756.67 | 0.00 |
| May 13 2024 | 779.88 | 5.01 | 0.65% | 786.90 | 796.41 | 772.78 | 0.00 |
| May 12 2024 | 774.86 | 5.32 | 0.69% | 770.46 | 780.22 | 767.97 | 0.00 |
| May 11 2024 | 769.54 | -0.250 | -0.03% | 770.66 | 777.93 | 764.20 | 0.00 |
| May 10 2024 | 769.79 | -32.89 | -4.10% | 801.36 | 807.33 | 761.84 | 0.00 |
| May 09 2024 | 802.69 | 16.40 | 2.09% | 786.90 | 808.60 | 780.93 | 0.00 |
| May 08 2024 | 786.29 | -12.00 | -1.50% | 796.75 | 803.39 | 777.51 | 0.00 |
| May 07 2024 | 798.28 | -13.34 | -1.64% | 811.56 | 827.68 | 795.65 | 0.00 |
| May 06 2024 | 811.63 | -17.72 | -2.14% | 808.03 | 848.13 | 799.07 | 0.00 |
| May 05 2024 | 829.34 | 4.96 | 0.60% | 824.16 | 838.44 | 813.39 | 0.00 |
| May 04 2024 | 824.39 | 3.05 | 0.37% | 820.36 | 837.43 | 818.99 | 0.00 |
| May 03 2024 | 821.33 | 30.65 | 3.88% | 790.66 | 826.61 | 783.12 | 0.00 |
| May 02 2024 | 790.68 | 2.64 | 0.33% | 787.15 | 796.78 | 765.95 | 0.00 |
| May 01 2024 | 788.04 | -11.16 | -1.40% | 796.45 | 798.64 | 744.33 | 0.00 |
| Apr 30 2024 | 799.21 | -51.22 | -6.02% | 848.63 | 859.30 | 771.73 | 0.00 |
| Apr 29 2024 | 850.43 | -13.26 | -1.53% | 808.03 | 854.98 | 799.07 | 0.00 |
| Apr 28 2024 | 863.68 | 3.17 | 0.37% | 860.54 | 885.27 | 859.18 | 0.00 |
| Apr 27 2024 | 860.52 | 33.08 | 4.00% | 828.29 | 867.52 | 814.74 | 0.00 |
| Apr 26 2024 | 827.44 | -7.64 | -0.91% | 834.53 | 837.35 | 820.92 | 0.00 |
| Apr 25 2024 | 835.07 | 5.92 | 0.71% | 830.39 | 843.52 | 812.64 | 0.00 |
| Apr 24 2024 | 829.15 | -22.27 | -2.62% | 852.29 | 870.69 | 821.00 | 0.00 |
| Apr 23 2024 | 851.42 | 4.76 | 0.56% | 846.31 | 862.99 | 834.44 | 0.00 |
| Apr 22 2024 | 846.66 | 14.10 | 1.69% | 808.03 | 854.31 | 799.07 | 0.00 |
| Apr 21 2024 | 832.56 | -1.02 | -0.12% | 833.06 | 845.42 | 825.15 | 0.00 |
| Apr 20 2024 | 833.58 | 22.02 | 2.71% | 808.03 | 838.81 | 799.07 | 0.00 |
| Apr 19 2024 | 811.56 | 0.380 | 0.05% | 809.78 | 826.06 | 759.40 | 0.00 |
| Apr 18 2024 | 811.18 | 22.31 | 2.83% | 790.69 | 818.45 | 782.18 | 0.00 |
| Apr 17 2024 | 788.87 | -27.14 | -3.33% | 815.43 | 825.09 | 773.99 | 0.00 |
| Apr 16 2024 | 816.01 | -4.36 | -0.53% | 819.10 | 826.35 | 793.46 | 0.00 |
| Apr 15 2024 | 820.37 | -15.76 | -1.88% | 832.60 | 865.55 | 803.41 | 0.00 |
| Apr 14 2024 | 836.13 | 35.15 | 4.39% | 795.60 | 838.81 | 770.93 | 0.00 |
| Apr 13 2024 | 800.98 | -56.87 | -6.63% | 853.91 | 872.62 | 764.13 | 0.00 |
| Apr 12 2024 | 857.85 | -69.79 | -7.52% | 926.71 | 939.64 | 828.25 | 0.00 |
| Apr 11 2024 | 927.64 | -8.68 | -0.93% | 935.24 | 956.40 | 919.66 | 0.00 |
| Apr 10 2024 | 936.32 | 8.16 | 0.88% | 927.16 | 940.84 | 903.89 | 0.00 |
| Apr 09 2024 | 928.16 | -48.93 | -5.01% | 978.12 | 985.06 | 915.87 | 0.00 |
| Apr 08 2024 | 977.08 | 63.21 | 6.92% | 963.98 | 985.01 | 905.21 | 0.00 |
| Apr 07 2024 | 913.87 | 24.50 | 2.76% | 887.30 | 914.57 | 885.14 | 0.00 |
| Apr 06 2024 | 889.37 | 9.84 | 1.12% | 876.50 | 897.70 | 876.31 | 0.00 |
| Apr 05 2024 | 879.53 | -0.620 | -0.07% | 880.90 | 885.09 | 852.06 | 0.00 |
| Apr 04 2024 | 880.16 | 2.53 | 0.29% | 874.18 | 910.78 | 861.02 | 0.00 |
| Apr 03 2024 | 877.63 | 10.70 | 1.23% | 869.28 | 890.61 | 848.82 | 0.00 |
| Apr 02 2024 | 866.93 | -62.70 | -6.74% | 927.38 | 927.38 | 851.50 | 0.00 |
| Apr 01 2024 | 929.63 | -33.78 | -3.51% | 963.98 | 963.98 | 904.92 | 0.00 |
| Mar 31 2024 | 963.41 | 35.58 | 3.83% | 927.90 | 966.28 | 927.90 | 0.00 |
| Mar 30 2024 | 927.83 | -2.07 | -0.22% | 928.73 | 943.16 | 923.06 | 0.00 |
| Mar 29 2024 | 929.90 | -12.81 | -1.36% | 942.17 | 947.35 | 918.83 | 0.00 |
| Mar 28 2024 | 942.71 | 18.58 | 2.01% | 925.77 | 955.16 | 917.12 | 0.00 |
| Mar 27 2024 | 924.13 | -24.47 | -2.58% | 948.82 | 969.38 | 915.93 | 0.00 |
| Mar 26 2024 | 948.59 | 1.46 | 0.15% | 947.56 | 972.13 | 938.69 | 0.00 |
| Mar 25 2024 | 947.13 | 33.07 | 3.62% | 1,011.29 | 1,018.54 | 908.03 | 0.00 |
| Mar 24 2024 | 914.06 | 26.85 | 3.03% | 885.07 | 918.00 | 873.53 | 0.00 |
| Mar 23 2024 | 887.21 | 9.80 | 1.12% | 880.51 | 904.99 | 865.49 | 0.00 |
| Mar 22 2024 | 877.40 | -46.31 | -5.01% | 924.63 | 936.41 | 861.31 | 0.00 |
| Mar 21 2024 | 923.71 | -6.59 | -0.71% | 927.60 | 948.01 | 902.33 | 0.00 |
| Mar 20 2024 | 930.30 | 91.02 | 10.84% | 835.64 | 934.47 | 810.66 | 0.00 |
| Mar 19 2024 | 839.28 | -92.95 | -9.97% | 930.62 | 935.19 | 834.47 | 0.00 |
| Mar 18 2024 | 932.23 | -28.90 | -3.01% | 1,011.29 | 1,018.54 | 916.86 | 0.00 |
| Mar 17 2024 | 961.13 | 30.12 | 3.24% | 938.74 | 972.27 | 905.47 | 0.00 |
| Mar 16 2024 | 931.01 | -58.53 | -5.92% | 991.00 | 999.18 | 921.03 | 0.00 |
