Register for real-time alerts, custom portfolio, and market movers
XMXD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 31.33 | 0.16 | 0.51% | 31.38 | 31.65 | 30.64 | 29 |
| Jun 13 2024 | 31.17 | -0.35 | -1.11% | 31.42 | 31.42 | 31.045 | 1,499 |
| Jun 12 2024 | 31.52 | 0.64 | 2.07% | 31.59 | 31.615 | 31.405 | 808 |
| Jun 11 2024 | 30.88 | -0.08 | -0.26% | 30.88 | 30.88 | 30.88 | 0 |
| Jun 10 2024 | 30.96 | 0.31 | 1.01% | 30.96 | 31.03 | 30.925 | 370 |
| Jun 07 2024 | 30.65 | -0.26 | -0.84% | 30.79 | 30.80 | 30.63 | 1,536 |
| Jun 06 2024 | 30.91 | 0.10 | 0.32% | 30.72 | 31.24 | 30.31 | 5,691 |
| Jun 05 2024 | 30.81 | -0.07 | -0.23% | 31.04 | 31.04 | 30.515 | 30 |
| Jun 04 2024 | 30.88 | -0.44 | -1.40% | 30.80 | 30.905 | 30.80 | 72 |
| Jun 03 2024 | 31.32 | 0.62 | 2.00% | 31.32 | 31.32 | 31.32 | 1 |
| May 31 2024 | 30.705 | -0.27 | -0.86% | 31.00 | 31.335 | 30.695 | 287 |
| May 30 2024 | 30.97 | -0.31 | -0.99% | 30.80 | 31.065 | 30.775 | 176 |
| May 29 2024 | 31.28 | -0.43 | -1.34% | 31.56 | 31.655 | 31.205 | 1,174 |
| May 28 2024 | 31.705 | -0.23 | -0.70% | 31.705 | 31.705 | 31.705 | 0 |
| May 24 2024 | 31.93 | -0.03 | -0.09% | 31.93 | 31.93 | 31.93 | 0 |
| May 23 2024 | 31.96 | -0.51 | -1.57% | 32.21 | 32.60 | 31.915 | 370 |
| May 22 2024 | 32.47 | -0.31 | -0.95% | 32.47 | 32.47 | 32.47 | 1 |
| May 21 2024 | 32.78 | 0.16 | 0.51% | 32.57 | 32.835 | 32.435 | 370 |
| May 20 2024 | 32.615 | 0.15 | 0.45% | 32.615 | 32.615 | 32.615 | 5 |
| May 17 2024 | 32.47 | 0.04 | 0.12% | 32.47 | 32.47 | 32.47 | 0 |
| May 16 2024 | 32.43 | 0.06 | 0.19% | 32.43 | 32.43 | 32.43 | 0 |
| May 15 2024 | 32.37 | 0.41 | 1.30% | 32.37 | 32.37 | 32.37 | 0 |
| May 14 2024 | 31.955 | -0.14 | -0.44% | 31.955 | 31.955 | 31.955 | 0 |
| May 13 2024 | 32.095 | 0.13 | 0.39% | 32.095 | 32.095 | 32.095 | 195 |
| May 10 2024 | 31.97 | 0.11 | 0.33% | 32.13 | 32.23 | 31.89 | 374 |
| May 09 2024 | 31.865 | 0.15 | 0.49% | 31.865 | 31.865 | 31.865 | 0 |
| May 08 2024 | 31.71 | 0.05 | 0.16% | 31.55 | 31.76 | 31.335 | 740 |
| May 07 2024 | 31.66 | 0.18 | 0.56% | 31.70 | 31.78 | 31.49 | 30 |
| May 03 2024 | 31.485 | 0.27 | 0.85% | 31.39 | 31.715 | 31.14 | 783 |
| May 02 2024 | 31.22 | 0.25 | 0.81% | 31.30 | 31.365 | 30.92 | 1,110 |
| May 01 2024 | 30.97 | 0.00 | 0.02% | 30.97 | 30.97 | 30.97 | 4 |
| Apr 30 2024 | 30.965 | -0.23 | -0.74% | 30.96 | 31.055 | 30.875 | 747 |
| Apr 29 2024 | 31.195 | 0.39 | 1.27% | 31.10 | 31.305 | 30.88 | 740 |
| Apr 26 2024 | 30.805 | 0.44 | 1.45% | 30.805 | 30.805 | 30.805 | 0 |
| Apr 25 2024 | 30.365 | -0.08 | -0.26% | 30.45 | 30.77 | 30.135 | 1,517 |
| Apr 24 2024 | 30.445 | -0.18 | -0.59% | 30.61 | 30.78 | 30.34 | 667 |
| Apr 23 2024 | 30.625 | 0.22 | 0.72% | 30.625 | 30.625 | 30.625 | 0 |
| Apr 22 2024 | 30.405 | 0.20 | 0.65% | 30.405 | 30.405 | 30.405 | 0 |
| Apr 19 2024 | 30.21 | -0.20 | -0.66% | 30.24 | 30.27 | 30.195 | 370 |
| Apr 18 2024 | 30.41 | 0.23 | 0.75% | 30.34 | 30.595 | 30.055 | 397 |
| Apr 17 2024 | 30.185 | 0.00 | 0.00% | 30.29 | 30.545 | 30.065 | 370 |
| Apr 16 2024 | 30.185 | -0.59 | -1.90% | 30.185 | 30.185 | 30.185 | 0 |
| Apr 15 2024 | 30.77 | -0.19 | -0.60% | 31.07 | 31.21 | 30.715 | 371 |
| Apr 12 2024 | 30.955 | -0.33 | -1.05% | 31.30 | 31.355 | 30.80 | 740 |
| Apr 11 2024 | 31.285 | -0.02 | -0.06% | 31.285 | 31.285 | 31.285 | 0 |
| Apr 10 2024 | 31.305 | -0.38 | -1.20% | 31.67 | 31.945 | 31.21 | 1,481 |
| Apr 09 2024 | 31.685 | 0.21 | 0.67% | 31.60 | 31.74 | 31.345 | 370 |
| Apr 08 2024 | 31.475 | 0.17 | 0.54% | 31.475 | 31.475 | 31.475 | 0 |
| Apr 05 2024 | 31.305 | -0.03 | -0.08% | 31.21 | 31.31 | 31.21 | 237 |
| Apr 04 2024 | 31.33 | 0.52 | 1.69% | 31.33 | 31.33 | 31.33 | 0 |
| Apr 03 2024 | 30.81 | 0.02 | 0.08% | 30.73 | 30.915 | 30.34 | 43 |
| Apr 02 2024 | 30.785 | 0.09 | 0.31% | 30.785 | 30.785 | 30.785 | 1 |
| Mar 28 2024 | 30.69 | 0.16 | 0.52% | 30.69 | 30.69 | 30.69 | 0 |
| Mar 27 2024 | 30.53 | -0.05 | -0.15% | 30.46 | 30.53 | 30.46 | 43 |
| Mar 26 2024 | 30.575 | 0.02 | 0.07% | 30.575 | 30.575 | 30.575 | 0 |
| Mar 25 2024 | 30.555 | -0.01 | -0.03% | 30.555 | 30.555 | 30.555 | 0 |
| Mar 22 2024 | 30.565 | -0.27 | -0.88% | 30.565 | 30.565 | 30.565 | 4 |
| Mar 21 2024 | 30.835 | 0.48 | 1.60% | 30.835 | 30.835 | 30.835 | 0 |
| Mar 20 2024 | 30.35 | 0.05 | 0.17% | 30.42 | 30.465 | 30.06 | 5 |
| Mar 19 2024 | 30.30 | 0.09 | 0.30% | 30.30 | 30.30 | 30.30 | 0 |
| Mar 18 2024 | 30.21 | -0.30 | -0.97% | 30.35 | 30.37 | 30.19 | 370 |
