Register to chat with like-minded investors on our interactive forums.
XDBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3,550.50 | -27.00 | -0.75% | 3,560.00 | 3,561.50 | 3,527.00 | 334 |
| May 23 2024 | 3,577.50 | -15.00 | -0.42% | 3,597.00 | 3,620.00 | 3,563.50 | 616 |
| May 22 2024 | 3,592.50 | -80.00 | -2.18% | 3,604.00 | 3,620.00 | 3,586.50 | 280 |
| May 21 2024 | 3,672.50 | 24.00 | 0.66% | 3,672.50 | 3,672.50 | 3,672.50 | 6 |
| May 20 2024 | 3,648.50 | 51.50 | 1.43% | 3,648.50 | 3,648.50 | 3,648.50 | 0 |
| May 17 2024 | 3,597.00 | 73.50 | 2.09% | 3,562.00 | 3,603.00 | 3,557.00 | 252 |
| May 16 2024 | 3,523.50 | 14.00 | 0.40% | 3,533.00 | 3,540.00 | 3,517.50 | 600 |
| May 15 2024 | 3,509.50 | 35.50 | 1.02% | 3,509.50 | 3,509.50 | 3,509.50 | 0 |
| May 14 2024 | 3,474.00 | 8.50 | 0.25% | 3,471.00 | 3,478.50 | 3,468.00 | 281 |
| May 13 2024 | 3,465.50 | 3.50 | 0.10% | 3,472.00 | 3,476.00 | 3,464.00 | 284 |
| May 10 2024 | 3,462.00 | 4.50 | 0.13% | 3,471.00 | 3,481.00 | 3,455.50 | 286 |
| May 09 2024 | 3,457.50 | 23.50 | 0.68% | 3,457.50 | 3,457.50 | 3,457.50 | 117 |
| May 08 2024 | 3,434.00 | -16.00 | -0.46% | 3,430.00 | 3,440.00 | 3,427.50 | 280 |
| May 07 2024 | 3,450.00 | 49.50 | 1.46% | 3,450.00 | 3,450.00 | 3,450.00 | 69 |
| May 03 2024 | 3,400.50 | 14.00 | 0.41% | 3,390.00 | 3,422.50 | 3,382.50 | 10 |
| May 02 2024 | 3,386.50 | -10.50 | -0.31% | 3,386.50 | 3,386.50 | 3,386.50 | 0 |
| May 01 2024 | 3,397.00 | -46.50 | -1.35% | 3,397.00 | 3,397.00 | 3,397.00 | 2,597 |
| Apr 30 2024 | 3,443.50 | -37.00 | -1.06% | 3,443.50 | 3,443.50 | 3,443.50 | 0 |
| Apr 29 2024 | 3,480.50 | 20.50 | 0.59% | 3,480.50 | 3,480.50 | 3,480.50 | 34 |
| Apr 26 2024 | 3,460.00 | 20.50 | 0.60% | 3,460.00 | 3,460.00 | 3,460.00 | 0 |
| Apr 25 2024 | 3,439.50 | -4.00 | -0.12% | 3,439.50 | 3,439.50 | 3,439.50 | 0 |
| Apr 24 2024 | 3,443.50 | 8.50 | 0.25% | 3,443.50 | 3,443.50 | 3,443.50 | 0 |
| Apr 23 2024 | 3,435.00 | -13.50 | -0.39% | 3,435.00 | 3,435.00 | 3,435.00 | 12 |
| Apr 22 2024 | 3,448.50 | -27.00 | -0.78% | 3,448.50 | 3,448.50 | 3,448.50 | 0 |
| Apr 19 2024 | 3,475.50 | 25.50 | 0.74% | 3,464.00 | 3,488.50 | 3,450.00 | 560 |
| Apr 18 2024 | 3,450.00 | -6.50 | -0.19% | 3,450.00 | 3,450.00 | 3,450.00 | 4,400 |
| Apr 17 2024 | 3,456.50 | 16.50 | 0.48% | 3,441.00 | 3,465.00 | 3,441.00 | 787 |
| Apr 16 2024 | 3,440.00 | 1.00 | 0.03% | 3,430.00 | 3,440.50 | 3,416.50 | 281 |
| Apr 15 2024 | 3,439.00 | -41.00 | -1.18% | 3,423.00 | 3,440.00 | 3,413.00 | 567 |
| Apr 12 2024 | 3,480.00 | 66.00 | 1.93% | 3,480.00 | 3,503.00 | 3,471.00 | 281 |
| Apr 11 2024 | 3,414.00 | -14.50 | -0.42% | 3,414.00 | 3,414.00 | 3,414.00 | 0 |
| Apr 10 2024 | 3,428.50 | -1.50 | -0.04% | 3,428.50 | 3,428.50 | 3,428.50 | 20 |
| Apr 09 2024 | 3,430.00 | 12.50 | 0.37% | 3,430.00 | 3,430.00 | 3,430.00 | 7 |
| Apr 08 2024 | 3,417.50 | 5.50 | 0.16% | 3,434.00 | 3,434.00 | 3,399.50 | 280 |
| Apr 05 2024 | 3,412.00 | 31.50 | 0.93% | 3,402.00 | 3,417.00 | 3,402.00 | 2,927 |
| Apr 04 2024 | 3,380.50 | 0.00 | 0.00% | 3,385.00 | 3,385.00 | 3,369.00 | 280 |
| Apr 03 2024 | 3,380.50 | 58.00 | 1.75% | 3,380.50 | 3,380.50 | 3,380.50 | 315 |
| Apr 02 2024 | 3,322.50 | 75.00 | 2.31% | 3,322.50 | 3,322.50 | 3,322.50 | 1,637 |
| Mar 28 2024 | 3,247.50 | 33.50 | 1.04% | 3,247.50 | 3,247.50 | 3,247.50 | 1 |
| Mar 27 2024 | 3,214.00 | -19.50 | -0.60% | 3,214.00 | 3,214.00 | 3,214.00 | 4 |
| Mar 26 2024 | 3,233.50 | -7.00 | -0.22% | 3,245.00 | 3,249.00 | 3,218.00 | 560 |
| Mar 25 2024 | 3,240.50 | 16.50 | 0.51% | 3,220.00 | 3,247.00 | 3,217.50 | 281 |
| Mar 22 2024 | 3,224.00 | -17.00 | -0.52% | 3,224.00 | 3,224.00 | 3,224.00 | 68 |
| Mar 21 2024 | 3,241.00 | -1.50 | -0.05% | 3,241.00 | 3,241.00 | 3,241.00 | 2 |
| Mar 20 2024 | 3,242.50 | -22.00 | -0.67% | 3,242.50 | 3,242.50 | 3,242.50 | 57 |
| Mar 19 2024 | 3,264.50 | -8.00 | -0.24% | 3,263.00 | 3,273.50 | 3,259.00 | 285 |
| Mar 18 2024 | 3,272.50 | 1.50 | 0.05% | 3,279.00 | 3,286.00 | 3,266.00 | 321 |
| Mar 15 2024 | 3,271.00 | 26.00 | 0.80% | 3,269.00 | 3,271.00 | 3,263.50 | 280 |
| Mar 14 2024 | 3,245.00 | 6.50 | 0.20% | 3,250.00 | 3,253.50 | 3,236.00 | 281 |
| Mar 13 2024 | 3,238.50 | 36.50 | 1.14% | 3,222.00 | 3,238.50 | 3,221.00 | 560 |
| Mar 12 2024 | 3,202.00 | -7.00 | -0.22% | 3,216.00 | 3,219.50 | 3,190.00 | 309 |
| Mar 11 2024 | 3,209.00 | 21.00 | 0.66% | 3,203.00 | 3,212.50 | 3,203.00 | 281 |
| Mar 08 2024 | 3,188.00 | -19.00 | -0.59% | 3,188.00 | 3,188.00 | 3,188.00 | 1,462 |
| Mar 07 2024 | 3,207.00 | -6.50 | -0.20% | 3,207.00 | 3,207.00 | 3,207.00 | 1 |
| Mar 06 2024 | 3,213.50 | 26.50 | 0.83% | 3,184.00 | 3,218.50 | 3,177.00 | 1,037 |
| Mar 05 2024 | 3,187.00 | -10.00 | -0.31% | 3,180.00 | 3,197.50 | 3,179.00 | 280 |
| Mar 04 2024 | 3,197.00 | 33.00 | 1.04% | 3,184.00 | 3,197.50 | 3,180.50 | 280 |
| Mar 01 2024 | 3,164.00 | 27.00 | 0.86% | 3,135.00 | 3,165.50 | 3,133.00 | 283 |
| Feb 29 2024 | 3,137.00 | 17.00 | 0.54% | 3,130.00 | 3,145.00 | 3,113.50 | 561 |
| Feb 28 2024 | 3,120.00 | -4.50 | -0.14% | 3,119.00 | 3,124.50 | 3,119.00 | 280 |
| Feb 27 2024 | 3,124.50 | 28.00 | 0.90% | 3,102.00 | 3,132.50 | 3,102.00 | 560 |
| Feb 26 2024 | 3,096.50 | 3.50 | 0.11% | 3,096.50 | 3,096.50 | 3,096.50 | 193 |
