Register to chat with like-minded investors on our interactive forums.
XFVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 2,126.25 | -11.00 | -0.51% | 2,126.50 | 2,249.50 | 2,099.00 | 1,582 |
| Jun 05 2024 | 2,137.25 | 7.75 | 0.36% | 2,148.50 | 2,150.75 | 2,113.75 | 3,392 |
| Jun 04 2024 | 2,129.50 | 10.00 | 0.47% | 2,129.50 | 2,129.50 | 2,129.50 | 421 |
| Jun 03 2024 | 2,119.50 | 20.50 | 0.98% | 2,133.00 | 2,140.00 | 2,114.00 | 2,351 |
| May 31 2024 | 2,099.00 | 8.50 | 0.41% | 2,089.00 | 2,099.25 | 2,081.25 | 4,377 |
| May 30 2024 | 2,090.50 | -15.00 | -0.71% | 2,086.50 | 2,211.50 | 2,080.75 | 3,958 |
| May 29 2024 | 2,105.50 | -10.75 | -0.51% | 2,114.00 | 2,121.00 | 2,101.00 | 693 |
| May 28 2024 | 2,116.25 | 13.25 | 0.63% | 2,115.50 | 2,133.00 | 2,112.25 | 7,991 |
| May 24 2024 | 2,103.00 | -41.50 | -1.94% | 2,135.50 | 2,296.50 | 2,075.75 | 14,026 |
| May 23 2024 | 2,144.50 | 4.75 | 0.22% | 2,138.00 | 2,173.00 | 2,101.50 | 421 |
| May 22 2024 | 2,139.75 | -21.50 | -0.99% | 2,134.50 | 2,140.75 | 2,131.00 | 1,931 |
| May 21 2024 | 2,161.25 | -17.25 | -0.79% | 2,150.00 | 2,162.25 | 2,150.00 | 208 |
| May 20 2024 | 2,178.50 | 3.75 | 0.17% | 2,177.00 | 2,178.50 | 2,175.25 | 1,460 |
| May 17 2024 | 2,174.75 | 18.75 | 0.87% | 2,180.00 | 2,321.00 | 2,156.00 | 1,185 |
| May 16 2024 | 2,156.00 | -4.75 | -0.22% | 2,160.50 | 2,168.00 | 2,155.50 | 2,014 |
| May 15 2024 | 2,160.75 | 26.50 | 1.24% | 2,166.00 | 2,166.25 | 2,159.00 | 2,098 |
| May 14 2024 | 2,134.25 | 6.25 | 0.29% | 2,141.50 | 2,311.00 | 2,126.00 | 1,303 |
| May 13 2024 | 2,128.00 | -22.00 | -1.02% | 2,152.50 | 2,326.00 | 2,112.75 | 3,369 |
| May 10 2024 | 2,150.00 | -16.00 | -0.74% | 2,150.00 | 2,150.00 | 2,150.00 | 2,296 |
| May 09 2024 | 2,166.00 | -14.75 | -0.68% | 2,158.50 | 2,183.75 | 2,157.00 | 2,956 |
| May 08 2024 | 2,180.75 | 6.75 | 0.31% | 2,179.50 | 2,189.50 | 2,177.00 | 2,270 |
| May 07 2024 | 2,174.00 | 47.00 | 2.21% | 2,161.50 | 2,179.50 | 2,155.00 | 3,892 |
| May 03 2024 | 2,127.00 | 9.50 | 0.45% | 2,103.50 | 2,306.50 | 2,090.75 | 1,646 |
| May 02 2024 | 2,117.50 | 16.50 | 0.79% | 2,107.50 | 2,118.75 | 2,097.50 | 2,487 |
| May 01 2024 | 2,101.00 | 11.00 | 0.53% | 2,101.00 | 2,101.00 | 2,101.00 | 809 |
| Apr 30 2024 | 2,090.00 | -14.25 | -0.68% | 2,091.50 | 2,102.75 | 2,087.25 | 851 |
| Apr 29 2024 | 2,104.25 | -7.50 | -0.36% | 2,104.25 | 2,104.25 | 2,104.25 | 3,234 |
| Apr 26 2024 | 2,111.75 | 10.50 | 0.50% | 2,111.75 | 2,111.75 | 2,111.75 | 453 |
| Apr 25 2024 | 2,101.25 | 5.25 | 0.25% | 2,093.50 | 2,289.75 | 2,043.75 | 545 |
| Apr 24 2024 | 2,096.00 | 45.75 | 2.23% | 2,066.00 | 2,289.25 | 2,059.25 | 2,128 |
| Apr 23 2024 | 2,050.25 | -46.00 | -2.19% | 2,095.00 | 2,278.00 | 2,035.50 | 6,401 |
| Apr 22 2024 | 2,096.25 | 44.00 | 2.14% | 2,084.00 | 2,106.00 | 2,072.25 | 2,993 |
| Apr 19 2024 | 2,052.25 | -15.75 | -0.76% | 2,065.00 | 2,065.00 | 2,031.75 | 1,765 |
| Apr 18 2024 | 2,068.00 | 1.75 | 0.08% | 2,064.00 | 2,079.00 | 2,053.50 | 1,061 |
| Apr 17 2024 | 2,066.25 | -72.25 | -3.38% | 2,111.00 | 2,111.00 | 2,062.00 | 4,245 |
| Apr 16 2024 | 2,138.50 | -14.00 | -0.65% | 2,119.00 | 2,138.50 | 2,100.00 | 2,282 |
| Apr 15 2024 | 2,152.50 | -108.00 | -4.78% | 2,197.00 | 2,197.00 | 2,138.50 | 8,089 |
| Apr 12 2024 | 2,260.50 | 18.25 | 0.81% | 2,260.50 | 2,295.00 | 2,252.75 | 936 |
| Apr 11 2024 | 2,242.25 | 20.50 | 0.92% | 2,238.50 | 2,252.25 | 2,220.75 | 1,251 |
| Apr 10 2024 | 2,221.75 | -13.25 | -0.59% | 2,229.00 | 2,246.25 | 2,210.25 | 817 |
| Apr 09 2024 | 2,235.00 | 28.50 | 1.29% | 2,229.50 | 2,238.00 | 2,229.50 | 582 |
| Apr 08 2024 | 2,206.50 | -42.00 | -1.87% | 2,218.50 | 2,229.50 | 2,206.50 | 2,396 |
| Apr 05 2024 | 2,248.50 | -18.50 | -0.82% | 2,246.50 | 2,369.50 | 2,243.50 | 1,692 |
| Apr 04 2024 | 2,267.00 | 0.00 | 0.00% | 2,255.50 | 2,270.25 | 2,255.50 | 19,172 |
| Apr 03 2024 | 2,267.00 | -42.75 | -1.85% | 2,285.50 | 2,384.75 | 2,255.25 | 2,860 |
| Apr 02 2024 | 2,309.75 | -3.75 | -0.16% | 2,325.00 | 2,406.25 | 2,258.25 | 2,913 |
| Mar 28 2024 | 2,313.50 | 17.00 | 0.74% | 2,306.00 | 2,318.50 | 2,302.50 | 6,190 |
| Mar 27 2024 | 2,296.50 | 5.50 | 0.24% | 2,287.50 | 2,297.50 | 2,287.50 | 363 |
| Mar 26 2024 | 2,291.00 | 15.25 | 0.67% | 2,303.50 | 2,303.50 | 2,288.75 | 1,666 |
| Mar 25 2024 | 2,275.75 | -24.25 | -1.05% | 2,282.50 | 2,321.50 | 2,271.25 | 1,285 |
| Mar 22 2024 | 2,300.00 | 20.25 | 0.89% | 2,307.50 | 2,307.50 | 2,298.75 | 9,805 |
| Mar 21 2024 | 2,279.75 | 33.00 | 1.47% | 2,274.50 | 2,279.75 | 2,274.50 | 195 |
| Mar 20 2024 | 2,246.75 | 14.25 | 0.64% | 2,246.75 | 2,246.75 | 2,246.75 | 1,790 |
| Mar 19 2024 | 2,232.50 | -2.25 | -0.10% | 2,233.50 | 2,233.50 | 2,226.00 | 309 |
| Mar 18 2024 | 2,234.75 | -11.50 | -0.51% | 2,238.50 | 2,255.75 | 2,214.25 | 868 |
| Mar 15 2024 | 2,246.25 | -11.25 | -0.50% | 2,256.00 | 2,272.50 | 2,242.25 | 1,027 |
| Mar 14 2024 | 2,257.50 | -2.25 | -0.10% | 2,252.00 | 2,258.00 | 2,252.00 | 57 |
| Mar 13 2024 | 2,259.75 | 28.75 | 1.29% | 2,255.50 | 2,261.50 | 2,255.50 | 55 |
| Mar 12 2024 | 2,231.00 | 24.50 | 1.11% | 2,220.00 | 2,231.00 | 2,209.00 | 143 |
| Mar 11 2024 | 2,206.50 | -2.75 | -0.12% | 2,196.50 | 2,210.25 | 2,196.50 | 2,009 |
