Register for real-time alerts, custom portfolio, and market movers
XLVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 8.24 | -0.01 | -0.12% | 8.14 | 8.24 | 8.14 | 200 |
| Jun 14 2024 | 8.25 | -0.04 | -0.48% | 8.25 | 8.25 | 8.25 | 0 |
| Jun 13 2024 | 8.29 | -0.06 | -0.72% | 8.26 | 8.29 | 8.26 | 7,900 |
| Jun 12 2024 | 8.35 | 0.06 | 0.72% | 8.33 | 8.35 | 8.33 | 5,700 |
| Jun 11 2024 | 8.29 | -0.03 | -0.36% | 8.31 | 8.31 | 8.29 | 315 |
| Jun 10 2024 | 8.32 | -0.02 | -0.24% | 8.32 | 8.32 | 8.32 | 4 |
| Jun 07 2024 | 8.34 | -0.01 | -0.12% | 8.35 | 8.35 | 8.34 | 11,984 |
| Jun 06 2024 | 8.35 | 0.02 | 0.24% | 8.35 | 8.35 | 8.35 | 0 |
| Jun 05 2024 | 8.33 | 0.07 | 0.85% | 8.34 | 8.34 | 8.33 | 400 |
| Jun 04 2024 | 8.26 | -0.02 | -0.24% | 8.27 | 8.27 | 8.26 | 2,981 |
| Jun 03 2024 | 8.28 | 0.04 | 0.49% | 8.28 | 8.28 | 8.28 | 0 |
| May 31 2024 | 8.24 | 0.03 | 0.37% | 8.24 | 8.24 | 8.24 | 0 |
| May 30 2024 | 8.21 | -0.02 | -0.24% | 8.21 | 8.21 | 8.21 | 0 |
| May 29 2024 | 8.23 | -0.06 | -0.72% | 8.23 | 8.23 | 8.23 | 0 |
| May 28 2024 | 8.29 | -0.12 | -1.43% | 8.29 | 8.29 | 8.29 | 0 |
| May 27 2024 | 8.41 | 0.02 | 0.24% | 8.41 | 8.41 | 8.41 | 4 |
| May 24 2024 | 8.39 | 0.00 | 0.00% | 8.39 | 8.39 | 8.39 | 0 |
| May 23 2024 | 8.39 | -0.11 | -1.29% | 8.39 | 8.39 | 8.39 | 0 |
| May 22 2024 | 8.50 | -0.02 | -0.23% | 8.50 | 8.50 | 8.50 | 0 |
| May 21 2024 | 8.52 | -0.05 | -0.58% | 8.52 | 8.52 | 8.52 | 0 |
| May 17 2024 | 8.57 | -0.03 | -0.35% | 8.57 | 8.57 | 8.57 | 0 |
| May 16 2024 | 8.60 | 0.02 | 0.23% | 8.42 | 8.60 | 8.42 | 1,675 |
| May 15 2024 | 8.58 | 0.09 | 1.06% | 8.58 | 8.58 | 8.58 | 0 |
| May 14 2024 | 8.49 | 0.05 | 0.59% | 8.49 | 8.49 | 8.49 | 0 |
| May 13 2024 | 8.44 | -0.02 | -0.24% | 8.44 | 8.44 | 8.44 | 0 |
| May 10 2024 | 8.46 | 0.05 | 0.59% | 8.46 | 8.46 | 8.46 | 0 |
| May 09 2024 | 8.41 | 0.10 | 1.20% | 8.41 | 8.41 | 8.41 | 0 |
| May 08 2024 | 8.31 | -0.05 | -0.60% | 8.31 | 8.31 | 8.31 | 3 |
| May 07 2024 | 8.36 | 0.05 | 0.60% | 8.36 | 8.36 | 8.36 | 7 |
| May 06 2024 | 8.31 | 0.02 | 0.24% | 8.31 | 8.31 | 8.31 | 202 |
| May 03 2024 | 8.29 | 0.04 | 0.48% | 8.29 | 8.29 | 8.29 | 0 |
| May 02 2024 | 8.25 | -0.02 | -0.24% | 8.25 | 8.25 | 8.25 | 0 |
| May 01 2024 | 8.27 | 0.02 | 0.24% | 8.27 | 8.28 | 8.27 | 9,643 |
| Apr 30 2024 | 8.25 | -0.08 | -0.96% | 8.25 | 8.25 | 8.25 | 0 |
| Apr 29 2024 | 8.33 | 0.02 | 0.24% | 8.35 | 8.35 | 8.33 | 7,753 |
| Apr 26 2024 | 8.31 | 0.00 | 0.00% | 8.31 | 8.31 | 8.31 | 0 |
| Apr 25 2024 | 8.31 | -0.10 | -1.19% | 8.31 | 8.31 | 8.31 | 0 |
| Apr 24 2024 | 8.41 | 0.01 | 0.12% | 8.41 | 8.41 | 8.41 | 0 |
| Apr 23 2024 | 8.40 | 0.12 | 1.45% | 8.41 | 8.41 | 8.40 | 119 |
| Apr 22 2024 | 8.28 | 0.06 | 0.73% | 8.35 | 8.35 | 8.28 | 100 |
| Apr 19 2024 | 8.22 | 0.02 | 0.24% | 8.22 | 8.22 | 8.22 | 0 |
| Apr 18 2024 | 8.20 | -0.03 | -0.36% | 8.20 | 8.20 | 8.20 | 4,129 |
| Apr 17 2024 | 8.23 | -0.07 | -0.84% | 8.25 | 8.25 | 8.23 | 1,731 |
| Apr 16 2024 | 8.30 | -0.03 | -0.36% | 8.30 | 8.30 | 8.30 | 0 |
| Apr 15 2024 | 8.33 | -0.04 | -0.48% | 8.33 | 8.33 | 8.33 | 75 |
| Apr 12 2024 | 8.37 | -0.17 | -1.99% | 8.59 | 8.59 | 8.34 | 1,160 |
| Apr 11 2024 | 8.54 | -0.04 | -0.47% | 8.54 | 8.54 | 8.54 | 0 |
| Apr 10 2024 | 8.58 | -0.09 | -1.04% | 8.58 | 8.58 | 8.58 | 1,765 |
| Apr 09 2024 | 8.67 | 0.06 | 0.70% | 8.67 | 8.67 | 8.67 | 1 |
| Apr 08 2024 | 8.61 | -0.01 | -0.12% | 8.61 | 8.61 | 8.61 | 0 |
| Apr 05 2024 | 8.62 | 0.06 | 0.70% | 8.63 | 8.63 | 8.62 | 1,768 |
| Apr 04 2024 | 8.56 | -0.10 | -1.15% | 8.69 | 8.69 | 8.56 | 2,760 |
| Apr 03 2024 | 8.66 | 0.00 | 0.00% | 8.66 | 8.66 | 8.66 | 0 |
| Apr 02 2024 | 8.66 | -0.15 | -1.70% | 8.66 | 8.66 | 8.66 | 129 |
| Apr 01 2024 | 8.81 | -0.09 | -1.01% | 8.81 | 8.81 | 8.81 | 0 |
| Mar 28 2024 | 8.90 | 0.02 | 0.23% | 8.90 | 8.90 | 8.90 | 0 |
| Mar 27 2024 | 8.88 | 0.06 | 0.68% | 8.88 | 8.88 | 8.88 | 0 |
| Mar 26 2024 | 8.82 | 0.00 | 0.00% | 8.82 | 8.82 | 8.82 | 30 |
| Mar 25 2024 | 8.82 | -0.03 | -0.34% | 8.92 | 8.92 | 8.82 | 1,227 |
| Mar 22 2024 | 8.85 | -0.03 | -0.34% | 8.85 | 8.85 | 8.85 | 0 |
| Mar 21 2024 | 8.88 | 0.04 | 0.45% | 8.88 | 8.88 | 8.88 | 38 |
| Mar 20 2024 | 8.84 | -0.02 | -0.23% | 8.84 | 8.84 | 8.84 | 1,000 |
