Register for real-time alerts, custom portfolio, and market movers
XLUP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 37,843.00 | -188.50 | -0.50% | 37,776.00 | 37,867.50 | 37,696.00 | 219 |
| Jun 14 2024 | 38,031.50 | 368.50 | 0.98% | 38,031.50 | 38,031.50 | 38,031.50 | 22 |
| Jun 13 2024 | 37,663.00 | -70.00 | -0.19% | 37,918.00 | 38,003.00 | 37,598.00 | 183 |
| Jun 12 2024 | 37,733.00 | -473.00 | -1.24% | 38,102.00 | 38,486.50 | 37,546.00 | 1,735 |
| Jun 11 2024 | 38,206.00 | -101.00 | -0.26% | 38,334.00 | 38,392.50 | 37,855.50 | 762 |
| Jun 10 2024 | 38,307.00 | 62.00 | 0.16% | 38,307.00 | 38,307.00 | 38,307.00 | 29 |
| Jun 07 2024 | 38,245.00 | -283.00 | -0.73% | 38,157.00 | 38,350.50 | 37,957.50 | 97 |
| Jun 06 2024 | 38,528.00 | -260.00 | -0.67% | 38,528.00 | 38,528.00 | 38,528.00 | 122 |
| Jun 05 2024 | 38,788.00 | 286.00 | 0.74% | 38,938.00 | 39,014.00 | 38,631.50 | 718 |
| Jun 04 2024 | 38,502.00 | -334.00 | -0.86% | 38,750.00 | 39,015.50 | 38,492.00 | 161 |
| Jun 03 2024 | 38,836.00 | -185.50 | -0.48% | 38,836.00 | 38,836.00 | 38,836.00 | 120 |
| May 31 2024 | 39,021.50 | 564.50 | 1.47% | 38,921.00 | 39,145.50 | 38,696.00 | 50 |
| May 30 2024 | 38,457.00 | 190.00 | 0.50% | 38,457.00 | 38,457.00 | 38,457.00 | 87 |
| May 29 2024 | 38,267.00 | -530.50 | -1.37% | 38,316.00 | 38,345.50 | 38,244.00 | 55 |
| May 28 2024 | 38,797.50 | -98.50 | -0.25% | 38,763.00 | 38,835.00 | 38,684.50 | 249 |
| May 24 2024 | 38,896.00 | 105.00 | 0.27% | 38,500.00 | 38,923.50 | 38,491.50 | 4 |
| May 23 2024 | 38,791.00 | -650.00 | -1.65% | 38,786.00 | 38,826.50 | 38,748.50 | 373 |
| May 22 2024 | 39,441.00 | 117.00 | 0.30% | 39,441.00 | 39,441.00 | 39,441.00 | 25 |
| May 21 2024 | 39,324.00 | 26.00 | 0.07% | 39,265.00 | 39,613.50 | 39,188.50 | 160 |
| May 20 2024 | 39,298.00 | -113.00 | -0.29% | 39,344.00 | 39,517.00 | 39,203.00 | 146 |
| May 17 2024 | 39,411.00 | -260.00 | -0.66% | 39,411.00 | 39,411.00 | 39,411.00 | 103 |
| May 16 2024 | 39,671.00 | 120.00 | 0.30% | 39,673.00 | 39,806.00 | 39,484.00 | 348 |
| May 15 2024 | 39,551.00 | 432.00 | 1.10% | 39,274.00 | 39,816.50 | 39,257.00 | 1,343 |
| May 14 2024 | 39,119.00 | -171.00 | -0.44% | 39,119.00 | 39,119.00 | 39,119.00 | 1,088 |
| May 13 2024 | 39,290.00 | -148.50 | -0.38% | 39,370.00 | 39,567.00 | 39,257.50 | 168 |
| May 10 2024 | 39,438.50 | 314.50 | 0.80% | 39,530.00 | 39,744.00 | 39,226.00 | 393 |
| May 09 2024 | 39,124.00 | 360.00 | 0.93% | 38,874.00 | 39,228.00 | 38,730.50 | 386 |
| May 08 2024 | 38,764.00 | 636.00 | 1.67% | 38,764.00 | 38,764.00 | 38,764.00 | 27 |
| May 07 2024 | 38,128.00 | 619.00 | 1.65% | 38,028.00 | 38,296.00 | 37,947.00 | 211 |
| May 03 2024 | 37,509.00 | 214.00 | 0.57% | 37,592.00 | 37,738.50 | 37,380.00 | 1,678 |
| May 02 2024 | 37,295.00 | 61.50 | 0.17% | 37,333.00 | 37,655.50 | 37,266.00 | 590 |
| May 01 2024 | 37,233.50 | 368.50 | 1.00% | 37,138.00 | 37,266.50 | 36,791.50 | 302 |
| Apr 30 2024 | 36,865.00 | -143.50 | -0.39% | 36,928.00 | 37,071.00 | 36,575.00 | 263 |
| Apr 29 2024 | 37,008.50 | 201.50 | 0.55% | 36,603.00 | 37,055.00 | 36,520.00 | 247 |
| Apr 26 2024 | 36,807.00 | -87.00 | -0.24% | 36,807.00 | 36,807.00 | 36,807.00 | 125 |
| Apr 25 2024 | 36,894.00 | -134.50 | -0.36% | 36,902.00 | 37,151.50 | 36,559.00 | 196 |
| Apr 24 2024 | 37,028.50 | 7.00 | 0.02% | 36,854.00 | 37,028.50 | 36,313.50 | 42 |
| Apr 23 2024 | 37,021.50 | 224.50 | 0.61% | 36,887.00 | 37,208.00 | 36,749.00 | 1,827 |
| Apr 22 2024 | 36,797.00 | 431.00 | 1.19% | 36,599.00 | 36,971.50 | 36,462.50 | 482 |
| Apr 19 2024 | 36,366.00 | 743.00 | 2.09% | 36,366.00 | 36,366.00 | 36,366.00 | 198 |
| Apr 18 2024 | 35,623.00 | 535.00 | 1.52% | 35,611.00 | 35,825.00 | 35,373.50 | 713 |
| Apr 17 2024 | 35,088.00 | 148.50 | 0.43% | 35,088.00 | 35,088.00 | 35,088.00 | 59 |
| Apr 16 2024 | 34,939.50 | -589.50 | -1.66% | 34,939.50 | 34,939.50 | 34,939.50 | 56 |
| Apr 15 2024 | 35,529.00 | -362.50 | -1.01% | 35,744.00 | 35,999.00 | 35,401.50 | 307 |
| Apr 12 2024 | 35,891.50 | 325.50 | 0.92% | 35,957.00 | 36,124.00 | 35,727.00 | 251 |
| Apr 11 2024 | 35,566.00 | -75.00 | -0.21% | 35,735.00 | 36,001.00 | 35,474.00 | 2,180 |
| Apr 10 2024 | 35,641.00 | -214.00 | -0.60% | 35,890.00 | 35,890.00 | 35,295.00 | 148 |
| Apr 09 2024 | 35,855.00 | 77.00 | 0.22% | 35,855.00 | 35,855.00 | 35,855.00 | 42 |
| Apr 08 2024 | 35,778.00 | 190.50 | 0.54% | 35,778.00 | 35,778.00 | 35,778.00 | 24 |
| Apr 05 2024 | 35,587.50 | -85.50 | -0.24% | 35,604.00 | 35,715.00 | 35,300.00 | 3,083 |
| Apr 04 2024 | 35,673.00 | -69.00 | -0.19% | 35,708.00 | 35,956.00 | 35,488.50 | 55 |
| Apr 03 2024 | 35,742.00 | -248.00 | -0.69% | 35,945.00 | 35,976.00 | 35,715.00 | 609 |
| Apr 02 2024 | 35,990.00 | 156.00 | 0.44% | 35,990.00 | 35,990.00 | 35,990.00 | 91 |
| Mar 28 2024 | 35,834.00 | 434.50 | 1.23% | 35,737.00 | 35,932.50 | 35,543.00 | 560 |
| Mar 27 2024 | 35,399.50 | 449.50 | 1.29% | 35,118.00 | 35,474.00 | 35,033.50 | 384 |
| Mar 26 2024 | 34,950.00 | -133.50 | -0.38% | 35,214.00 | 35,263.50 | 34,914.00 | 44 |
| Mar 25 2024 | 35,083.50 | -0.50 | 0.00% | 35,083.50 | 35,083.50 | 35,083.50 | 0 |
| Mar 22 2024 | 35,084.00 | 246.00 | 0.71% | 35,106.00 | 35,313.50 | 34,999.50 | 277 |
| Mar 21 2024 | 34,838.00 | 83.00 | 0.24% | 35,039.00 | 35,092.00 | 34,838.00 | 18 |
| Mar 20 2024 | 34,755.00 | 179.00 | 0.52% | 34,718.00 | 34,961.00 | 34,637.00 | 28 |
