Register for real-time alerts, custom portfolio, and market movers
XGLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,207.75 | -6.50 | -0.54% | 1,214.00 | 1,221.00 | 1,207.75 | 3,141 |
| May 30 2024 | 1,214.25 | 2.00 | 0.16% | 1,210.00 | 1,214.25 | 1,210.00 | 1,783 |
| May 29 2024 | 1,212.25 | -10.25 | -0.84% | 1,212.00 | 1,212.25 | 1,212.00 | 1,253 |
| May 28 2024 | 1,222.50 | 12.50 | 1.03% | 1,195.00 | 1,222.50 | 1,195.00 | 118 |
| May 24 2024 | 1,210.00 | -3.50 | -0.29% | 1,214.00 | 1,214.00 | 1,210.00 | 1,748 |
| May 23 2024 | 1,213.50 | -25.50 | -2.06% | 1,208.00 | 1,225.00 | 1,208.00 | 857 |
| May 22 2024 | 1,239.00 | -20.00 | -1.59% | 1,252.50 | 1,252.50 | 1,239.00 | 937 |
| May 21 2024 | 1,259.00 | 2.00 | 0.16% | 1,256.50 | 1,259.00 | 1,256.50 | 2,699 |
| May 20 2024 | 1,257.00 | 9.25 | 0.74% | 1,257.00 | 1,257.00 | 1,257.00 | 0 |
| May 17 2024 | 1,247.75 | 14.00 | 1.13% | 1,247.75 | 1,247.75 | 1,247.75 | 0 |
| May 16 2024 | 1,233.75 | -2.50 | -0.20% | 1,233.75 | 1,233.75 | 1,233.75 | 0 |
| May 15 2024 | 1,236.25 | 17.25 | 1.42% | 1,224.50 | 1,236.25 | 1,224.50 | 14,956 |
| May 14 2024 | 1,219.00 | 9.25 | 0.76% | 1,217.00 | 1,219.00 | 1,215.00 | 825 |
| May 13 2024 | 1,209.75 | -15.50 | -1.27% | 1,217.00 | 1,217.00 | 1,209.75 | 1,233 |
| May 10 2024 | 1,225.25 | 15.50 | 1.28% | 1,225.25 | 1,225.25 | 1,225.25 | 0 |
| May 09 2024 | 1,209.75 | 8.00 | 0.67% | 1,199.50 | 1,209.75 | 1,199.50 | 26,743 |
| May 08 2024 | 1,201.75 | 1.50 | 0.12% | 1,197.50 | 1,202.00 | 1,197.50 | 4,149 |
| May 07 2024 | 1,200.25 | 11.75 | 0.99% | 1,200.00 | 1,200.25 | 1,199.50 | 6,089 |
| May 03 2024 | 1,188.50 | -6.25 | -0.52% | 1,191.50 | 1,191.50 | 1,181.50 | 898 |
| May 02 2024 | 1,194.75 | -2.75 | -0.23% | 1,198.00 | 1,198.00 | 1,187.00 | 4,921 |
| May 01 2024 | 1,197.50 | 5.00 | 0.42% | 1,202.00 | 1,202.00 | 1,187.00 | 4,982 |
| Apr 30 2024 | 1,192.50 | -20.25 | -1.67% | 1,202.50 | 1,202.50 | 1,192.50 | 3,335 |
| Apr 29 2024 | 1,212.75 | 2.25 | 0.19% | 1,215.50 | 1,215.50 | 1,212.75 | 4,200 |
| Apr 26 2024 | 1,210.50 | 0.50 | 0.04% | 1,210.50 | 1,210.50 | 1,210.50 | 130,659 |
| Apr 25 2024 | 1,210.00 | 0.50 | 0.04% | 1,208.00 | 1,214.50 | 1,208.00 | 4,780 |
| Apr 24 2024 | 1,209.50 | 4.50 | 0.37% | 1,209.50 | 1,209.50 | 1,209.00 | 3,419 |
| Apr 23 2024 | 1,205.00 | -6.00 | -0.50% | 1,198.50 | 1,205.00 | 1,198.50 | 830 |
| Apr 22 2024 | 1,211.00 | -30.75 | -2.48% | 1,229.50 | 1,231.50 | 1,211.00 | 648 |
| Apr 19 2024 | 1,241.75 | 4.25 | 0.34% | 1,236.00 | 1,241.75 | 1,236.00 | 976 |
| Apr 18 2024 | 1,237.50 | -0.25 | -0.02% | 1,233.00 | 1,237.50 | 1,233.00 | 993 |
| Apr 17 2024 | 1,237.75 | 2.50 | 0.20% | 1,242.50 | 1,242.50 | 1,237.75 | 1,743 |
| Apr 16 2024 | 1,235.25 | 15.25 | 1.25% | 1,235.25 | 1,235.25 | 1,235.25 | 0 |
| Apr 15 2024 | 1,220.00 | -23.00 | -1.85% | 1,212.00 | 1,222.00 | 1,212.00 | 3,480 |
| Apr 12 2024 | 1,243.00 | 30.00 | 2.47% | 1,243.00 | 1,243.00 | 1,243.00 | 0 |
| Apr 11 2024 | 1,213.00 | 0.00 | 0.00% | 1,213.00 | 1,213.00 | 1,213.00 | 0 |
| Apr 10 2024 | 1,213.00 | -4.50 | -0.37% | 1,213.00 | 1,213.00 | 1,213.00 | 0 |
| Apr 09 2024 | 1,217.50 | 7.75 | 0.64% | 1,220.50 | 1,223.50 | 1,217.50 | 3,431 |
| Apr 08 2024 | 1,209.75 | 3.00 | 0.25% | 1,221.50 | 1,221.50 | 1,208.50 | 3,026 |
| Apr 05 2024 | 1,206.75 | 16.00 | 1.34% | 1,196.00 | 1,206.75 | 1,189.50 | 862 |
| Apr 04 2024 | 1,190.75 | 4.00 | 0.34% | 1,191.00 | 1,191.00 | 1,190.00 | 1,430 |
| Apr 03 2024 | 1,186.75 | 15.75 | 1.35% | 1,182.00 | 1,186.75 | 1,182.00 | 2,152 |
| Apr 02 2024 | 1,171.00 | 18.75 | 1.63% | 1,180.50 | 1,180.50 | 1,170.50 | 5,126 |
| Mar 28 2024 | 1,152.25 | 14.75 | 1.30% | 1,143.00 | 1,152.25 | 1,143.00 | 6,475 |
| Mar 27 2024 | 1,137.50 | 7.50 | 0.66% | 1,135.00 | 1,137.50 | 1,135.00 | 1,640 |
| Mar 26 2024 | 1,130.00 | -0.50 | -0.04% | 1,133.00 | 1,138.00 | 1,130.00 | 18,965 |
| Mar 25 2024 | 1,130.50 | 6.25 | 0.56% | 1,130.50 | 1,130.50 | 1,130.00 | 36 |
| Mar 22 2024 | 1,124.25 | -6.25 | -0.55% | 1,124.50 | 1,127.50 | 1,124.25 | 669 |
| Mar 21 2024 | 1,130.50 | 10.25 | 0.91% | 1,146.50 | 1,146.50 | 1,130.50 | 12,855 |
| Mar 20 2024 | 1,120.25 | 0.75 | 0.07% | 1,120.00 | 1,120.25 | 1,120.00 | 1,253 |
| Mar 19 2024 | 1,119.50 | -1.00 | -0.09% | 1,117.50 | 1,119.50 | 1,117.00 | 5,226 |
| Mar 18 2024 | 1,120.50 | -2.75 | -0.24% | 1,122.00 | 1,122.00 | 1,119.50 | 2,407 |
| Mar 15 2024 | 1,123.25 | 1.75 | 0.16% | 1,124.00 | 1,124.00 | 1,123.25 | 1,707 |
| Mar 14 2024 | 1,121.50 | -7.50 | -0.66% | 1,121.50 | 1,121.50 | 1,121.50 | 0 |
| Mar 13 2024 | 1,129.00 | 6.00 | 0.53% | 1,124.00 | 1,129.00 | 1,124.00 | 136,514 |
| Mar 12 2024 | 1,123.00 | -10.00 | -0.88% | 1,124.50 | 1,124.50 | 1,120.00 | 10,920 |
| Mar 11 2024 | 1,133.00 | 3.25 | 0.29% | 1,141.00 | 1,141.00 | 1,130.00 | 5,572 |
| Mar 08 2024 | 1,129.75 | 9.25 | 0.83% | 1,129.75 | 1,129.75 | 1,129.75 | 0 |
| Mar 07 2024 | 1,120.50 | 5.25 | 0.47% | 1,119.00 | 1,120.50 | 1,119.00 | 4,384 |
| Mar 06 2024 | 1,115.25 | 10.75 | 0.97% | 1,105.50 | 1,115.25 | 1,105.50 | 22,951 |
| Mar 05 2024 | 1,104.50 | 6.25 | 0.57% | 1,103.00 | 1,109.50 | 1,103.00 | 5,325 |
