Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 41,694 |
| May 20 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 236,583 |
| May 17 2024 | 14.00 | 0.25 | 1.82% | 13.75 | 14.00 | 13.75 | 3,090,499 |
| May 16 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.75 | 6,486,406 |
| May 15 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.75 | 229,642 |
| May 14 2024 | 13.75 | -0.25 | -1.79% | 14.00 | 14.00 | 13.75 | 114,772 |
| May 13 2024 | 14.00 | 0.25 | 1.82% | 13.75 | 14.00 | 13.75 | 241,689 |
| May 10 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.75 | 484,370 |
| May 09 2024 | 13.75 | -0.50 | -3.51% | 14.25 | 14.25 | 13.75 | 244,775 |
| May 08 2024 | 14.25 | 0.50 | 3.64% | 14.00 | 14.25 | 14.00 | 566,971 |
| May 07 2024 | 13.75 | -0.25 | -1.79% | 14.00 | 14.00 | 13.75 | 276,736 |
| May 03 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 72,936 |
| May 02 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 255,942 |
| May 01 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 1,193,307 |
| Apr 30 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.25 | 14.00 | 188,255 |
| Apr 29 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 226,563 |
| Apr 26 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 246,692 |
| Apr 25 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.15 | 14.00 | 135,842 |
| Apr 24 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 121,654 |
| Apr 23 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 174,238 |
| Apr 22 2024 | 14.00 | 0.25 | 1.82% | 13.75 | 14.00 | 13.75 | 41,079 |
| Apr 19 2024 | 13.75 | -0.50 | -3.51% | 14.00 | 14.00 | 13.75 | 279,190 |
| Apr 18 2024 | 14.25 | -0.05 | -0.35% | 14.25 | 14.25 | 14.25 | 516,681 |
| Apr 17 2024 | 14.30 | 0.05 | 0.35% | 14.25 | 14.30 | 14.25 | 223,057 |
| Apr 16 2024 | 14.25 | 0.25 | 1.79% | 14.00 | 14.50 | 14.00 | 537,797 |
| Apr 15 2024 | 14.00 | 0.25 | 1.82% | 13.75 | 14.00 | 13.75 | 5,992,036 |
| Apr 12 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.75 | 55,354,781 |
| Apr 11 2024 | 13.75 | 0.25 | 1.85% | 13.50 | 13.75 | 13.50 | 271,897 |
| Apr 10 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 168,844 |
| Apr 09 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 185,759 |
| Apr 08 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 96,186 |
| Apr 05 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 12.875 | 352,303 |
| Apr 04 2024 | 13.50 | -1.00 | -6.90% | 14.50 | 14.50 | 13.50 | 232,273 |
| Apr 03 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 48,184 |
| Apr 02 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 146,088 |
| Mar 28 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 6,750,158 |
| Mar 27 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 228,714 |
| Mar 26 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 107,772 |
| Mar 25 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 775,441 |
| Mar 22 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 933,813 |
| Mar 21 2024 | 14.50 | 1.25 | 9.43% | 13.50 | 14.50 | 13.50 | 295,417 |
| Mar 20 2024 | 13.25 | -1.50 | -10.17% | 14.75 | 14.75 | 13.25 | 951,916 |
| Mar 19 2024 | 14.75 | 0.00 | 0.00% | 15.50 | 16.00 | 14.75 | 1,001,805 |
| Mar 18 2024 | 14.75 | 0.50 | 3.51% | 14.25 | 14.75 | 14.25 | 1,498,145 |
| Mar 15 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 462,241 |
| Mar 14 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 88,942 |
| Mar 13 2024 | 14.25 | 0.25 | 1.79% | 14.25 | 14.25 | 14.25 | 137,270 |
| Mar 12 2024 | 14.00 | -0.25 | -1.75% | 14.25 | 14.25 | 14.00 | 174,588 |
| Mar 11 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 157,786 |
| Mar 08 2024 | 14.25 | -1.00 | -6.56% | 15.25 | 15.25 | 13.75 | 1,081,809 |
| Mar 07 2024 | 15.25 | -0.25 | -1.61% | 15.50 | 15.50 | 15.25 | 111,766 |
| Mar 06 2024 | 15.50 | -0.50 | -3.13% | 16.00 | 16.00 | 15.50 | 51,039 |
| Mar 05 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.50 | 16.00 | 1,258,793 |
| Mar 04 2024 | 16.00 | 0.25 | 1.59% | 15.75 | 16.00 | 15.75 | 690,775 |
| Mar 01 2024 | 15.75 | 0.25 | 1.61% | 15.50 | 15.75 | 15.50 | 284,036 |
| Feb 29 2024 | 15.50 | -1.25 | -7.46% | 16.75 | 16.75 | 15.50 | 496,622 |
| Feb 28 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.75 | 113,242 |
| Feb 27 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.75 | 140,277 |
| Feb 26 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.75 | 179,888 |
| Feb 23 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.75 | 223,322 |
| Feb 22 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.75 | 92,734 |
