Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XTWO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 48.80 | 0.00 | 0.01% | 48.795 | 48.80 | 48.79 | 1,268 |
| May 23 2024 | 48.795 | -0.03 | -0.06% | 48.85 | 48.85 | 48.77 | 3,560 |
| May 22 2024 | 48.825 | -0.03 | -0.06% | 48.828 | 48.8317 | 48.82 | 11,184 |
| May 21 2024 | 48.855 | 0.03 | 0.07% | 48.86 | 48.865 | 48.85 | 6,930 |
| May 20 2024 | 48.82 | -0.03 | -0.05% | 48.85 | 48.85 | 48.82 | 38,084 |
| May 17 2024 | 48.845 | -0.02 | -0.04% | 48.85 | 48.88 | 48.845 | 13,323 |
| May 16 2024 | 48.8663 | -0.02 | -0.05% | 48.88 | 48.90 | 48.8663 | 6,107 |
| May 15 2024 | 48.89 | 0.07 | 0.14% | 48.88 | 48.91 | 48.865 | 4,688 |
| May 14 2024 | 48.82 | 0.05 | 0.11% | 48.79 | 48.82 | 48.79 | 23,174 |
| May 13 2024 | 48.765 | 0.01 | 0.02% | 48.7851 | 48.7999 | 48.765 | 7,036 |
| May 10 2024 | 48.755 | -0.05 | -0.10% | 48.79 | 48.79 | 48.755 | 22,437 |
| May 09 2024 | 48.805 | 0.05 | 0.10% | 48.76 | 48.81 | 48.76 | 44,698 |
| May 08 2024 | 48.755 | -0.01 | -0.01% | 48.76 | 48.77 | 48.73 | 99,067 |
| May 07 2024 | 48.76 | 0.00 | 0.01% | 48.77 | 48.88 | 48.7599 | 289,308 |
| May 06 2024 | 48.755 | 0.00 | 0.00% | 48.77 | 48.77 | 48.75 | 7,199 |
| May 03 2024 | 48.755 | 0.08 | 0.15% | 48.81 | 48.81 | 48.7409 | 13,440 |
| May 02 2024 | 48.68 | 0.09 | 0.19% | 48.62 | 48.69 | 48.62 | 12,600 |
| May 01 2024 | 48.59 | -0.08 | -0.16% | 48.53 | 48.59 | 48.5224 | 7,646 |
| Apr 30 2024 | 48.6702 | -0.06 | -0.12% | 48.68 | 48.7075 | 48.6702 | 6,302 |
| Apr 29 2024 | 48.73 | 0.03 | 0.06% | 48.73 | 48.736 | 48.7213 | 3,679 |
| Apr 26 2024 | 48.70 | 0.01 | 0.02% | 48.73 | 48.73 | 48.6972 | 5,147 |
| Apr 25 2024 | 48.69 | -0.04 | -0.08% | 48.676 | 48.70 | 48.675 | 3,964 |
| Apr 24 2024 | 48.73 | 0.00 | 0.00% | 48.72 | 48.7376 | 48.7128 | 3,925 |
| Apr 23 2024 | 48.73 | 0.02 | 0.04% | 48.69 | 48.75 | 48.69 | 4,768 |
| Apr 22 2024 | 48.71 | 0.03 | 0.06% | 48.70 | 48.72 | 48.6958 | 3,080 |
| Apr 19 2024 | 48.6831 | 0.01 | 0.03% | 48.68 | 48.7058 | 48.6706 | 8,104 |
| Apr 18 2024 | 48.67 | -0.04 | -0.08% | 48.69 | 48.69 | 48.67 | 5,801 |
| Apr 17 2024 | 48.71 | 0.05 | 0.11% | 48.69 | 48.7199 | 48.6697 | 7,266 |
| Apr 16 2024 | 48.655 | -0.04 | -0.07% | 48.64 | 48.6725 | 48.64 | 12,382 |
| Apr 15 2024 | 48.69 | -0.04 | -0.07% | 48.65 | 48.69 | 48.62 | 7,624 |
| Apr 12 2024 | 48.725 | 0.08 | 0.15% | 48.72 | 48.74 | 48.71 | 3,486 |
| Apr 11 2024 | 48.65 | 0.02 | 0.04% | 48.66 | 48.69 | 48.65 | 10,615 |
| Apr 10 2024 | 48.63 | -0.21 | -0.43% | 48.68 | 48.68 | 48.6241 | 16,100 |
| Apr 09 2024 | 48.84 | 0.05 | 0.09% | 48.84 | 48.85 | 48.8284 | 6,612 |
| Apr 08 2024 | 48.795 | -0.04 | -0.07% | 48.83 | 48.83 | 48.79 | 8,934 |
| Apr 05 2024 | 48.83 | -0.11 | -0.22% | 48.84 | 48.8681 | 48.83 | 7,270 |
| Apr 04 2024 | 48.94 | 0.07 | 0.14% | 48.88 | 48.94 | 48.8701 | 3,757 |
| Apr 03 2024 | 48.87 | 0.01 | 0.02% | 48.79 | 48.87 | 48.79 | 8,511 |
| Apr 02 2024 | 48.86 | 0.03 | 0.06% | 48.82 | 48.86 | 48.8025 | 14,680 |
| Apr 01 2024 | 48.83 | -0.25 | -0.50% | 48.90 | 48.90 | 48.82 | 8,457 |
| Mar 28 2024 | 49.075 | -0.04 | -0.07% | 49.09 | 49.1046 | 49.075 | 4,318 |
| Mar 27 2024 | 49.11 | 0.03 | 0.07% | 49.11 | 49.13 | 49.11 | 6,396 |
| Mar 26 2024 | 49.075 | 0.01 | 0.01% | 49.06 | 49.09 | 49.0477 | 3,863 |
| Mar 25 2024 | 49.07 | -0.03 | -0.06% | 49.09 | 49.09 | 49.05 | 2,824 |
| Mar 22 2024 | 49.10 | -0.29 | -0.59% | 49.10 | 49.10 | 49.07 | 16,903 |
| Mar 21 2024 | 49.39 | 0.36 | 0.72% | 49.07 | 49.39 | 49.05 | 11,953 |
| Mar 20 2024 | 49.035 | 0.07 | 0.14% | 48.98 | 49.05 | 48.95 | 4,367 |
| Mar 19 2024 | 48.968 | 0.05 | 0.11% | 48.94 | 48.97 | 48.94 | 6,784 |
| Mar 18 2024 | 48.915 | 0.00 | 0.00% | 48.92 | 48.9201 | 48.9019 | 6,296 |
| Mar 15 2024 | 48.915 | -0.04 | -0.07% | 48.93 | 48.94 | 48.91 | 5,110 |
| Mar 14 2024 | 48.95 | -0.06 | -0.11% | 48.99 | 48.99 | 48.9451 | 10,970 |
| Mar 13 2024 | 49.005 | -0.02 | -0.04% | 49.02 | 49.03 | 49.00 | 9,163 |
| Mar 12 2024 | 49.025 | -0.06 | -0.11% | 49.06 | 49.06 | 49.02 | 5,303 |
| Mar 11 2024 | 49.08 | -0.04 | -0.08% | 49.11 | 49.11 | 49.08 | 6,085 |
| Mar 08 2024 | 49.118 | 0.02 | 0.04% | 49.16 | 49.16 | 49.1152 | 7,452 |
| Mar 07 2024 | 49.10 | 0.07 | 0.14% | 49.08 | 49.10 | 49.05 | 14,402 |
| Mar 06 2024 | 49.03 | 0.00 | 0.00% | 49.06 | 49.06 | 49.02 | 5,275 |
| Mar 05 2024 | 49.03 | 0.05 | 0.10% | 49.01 | 49.04 | 49.0057 | 11,894 |
| Mar 04 2024 | 48.98 | -0.05 | -0.10% | 48.99 | 48.9906 | 48.96 | 10,638 |
| Mar 01 2024 | 49.03 | -0.07 | -0.14% | 48.95 | 49.0301 | 48.92 | 9,012 |
| Feb 29 2024 | 49.10 | 0.04 | 0.07% | 49.09 | 49.12 | 49.08 | 18,498 |
| Feb 28 2024 | 49.065 | 0.05 | 0.10% | 49.02 | 49.07 | 49.02 | 9,010 |
