Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 15.5327 | -0.40 | -2.49% | 15.81 | 15.84 | 15.50 | 4,578 |
| May 15 2024 | 15.93 | -0.35 | -2.12% | 16.02 | 16.12 | 15.92 | 9,854 |
| May 14 2024 | 16.2752 | 0.30 | 1.86% | 16.11 | 16.2752 | 16.081 | 3,351 |
| May 13 2024 | 15.9783 | -0.33 | -2.04% | 16.05 | 16.05 | 15.95 | 3,681 |
| May 10 2024 | 16.3116 | -0.25 | -1.50% | 16.18 | 16.3299 | 16.1001 | 1,739 |
| May 09 2024 | 16.5608 | -0.34 | -2.03% | 16.54 | 16.64 | 16.54 | 4,000 |
| May 08 2024 | 16.9032 | 0.09 | 0.51% | 16.99 | 16.99 | 16.9032 | 2,998 |
| May 07 2024 | 16.8174 | -0.14 | -0.81% | 16.73 | 16.83 | 16.73 | 253,219 |
| May 06 2024 | 16.9551 | 0.39 | 2.33% | 16.52 | 16.9551 | 16.50 | 18,422 |
| May 03 2024 | 16.5686 | -0.12 | -0.74% | 16.56 | 16.69 | 16.559 | 247,395 |
| May 02 2024 | 16.6915 | -0.99 | -5.57% | 17.15 | 17.15 | 16.6915 | 7,777 |
| May 01 2024 | 17.6765 | 0.06 | 0.34% | 17.88 | 17.88 | 17.59 | 4,960 |
| Apr 30 2024 | 17.6166 | 0.25 | 1.41% | 17.60 | 17.745 | 17.60 | 3,428 |
| Apr 29 2024 | 17.3714 | -0.16 | -0.93% | 17.48 | 17.53 | 17.3714 | 535 |
| Apr 26 2024 | 17.535 | -0.31 | -1.74% | 17.54 | 17.62 | 17.42 | 16,780 |
| Apr 25 2024 | 17.8458 | -0.12 | -0.69% | 18.09 | 18.09 | 17.8458 | 216 |
| Apr 24 2024 | 17.97 | -0.34 | -1.87% | 17.94 | 18.04 | 17.94 | 2,614 |
| Apr 23 2024 | 18.312 | -0.29 | -1.53% | 17.57 | 18.53 | 17.57 | 4,211 |
| Apr 22 2024 | 18.5973 | -0.30 | -1.58% | 18.78 | 18.81 | 18.591 | 13,724 |
| Apr 19 2024 | 18.8952 | 0.02 | 0.11% | 18.92 | 18.9699 | 18.8952 | 7,675 |
| Apr 18 2024 | 18.8748 | -0.27 | -1.43% | 18.84 | 18.92 | 18.82 | 6,216 |
| Apr 17 2024 | 19.1487 | 0.04 | 0.19% | 19.09 | 19.17 | 19.05 | 6,947 |
| Apr 16 2024 | 19.1129 | 0.17 | 0.91% | 19.10 | 19.17 | 19.089 | 2,922 |
| Apr 15 2024 | 18.9404 | -0.06 | -0.32% | 18.67 | 18.95 | 18.67 | 16,106 |
| Apr 12 2024 | 19.0005 | 0.63 | 3.41% | 18.70 | 19.0182 | 18.70 | 4,347 |
| Apr 11 2024 | 18.374 | -0.15 | -0.82% | 18.26 | 18.47 | 18.26 | 14,619 |
| Apr 10 2024 | 18.5255 | 0.08 | 0.41% | 18.55 | 18.59 | 18.5255 | 5,837 |
| Apr 09 2024 | 18.4498 | -0.16 | -0.86% | 18.47 | 18.47 | 18.4498 | 329 |
| Apr 08 2024 | 18.6094 | -0.11 | -0.61% | 18.55 | 18.6094 | 18.54 | 647 |
| Apr 05 2024 | 18.7231 | 0.11 | 0.59% | 18.74 | 18.74 | 18.72 | 287 |
| Apr 04 2024 | 18.6128 | 0.09 | 0.48% | 18.40 | 18.63 | 18.38 | 3,091 |
| Apr 03 2024 | 18.5235 | 0.10 | 0.57% | 18.58 | 18.58 | 18.5235 | 431 |
| Apr 02 2024 | 18.4186 | -0.15 | -0.79% | 18.33 | 18.4186 | 18.30 | 511 |
| Apr 01 2024 | 18.5661 | -0.24 | -1.25% | 18.58 | 18.80 | 18.18 | 743 |
| Mar 28 2024 | 18.8017 | -0.23 | -1.20% | 18.91 | 18.91 | 18.7422 | 4,251 |
| Mar 27 2024 | 19.0306 | 0.08 | 0.43% | 19.12 | 19.12 | 19.0306 | 2,696 |
| Mar 26 2024 | 18.95 | -0.12 | -0.62% | 18.88 | 18.98 | 18.88 | 5,024 |
| Mar 25 2024 | 19.0677 | -0.01 | -0.05% | 19.14 | 19.14 | 19.04 | 8,556 |
| Mar 22 2024 | 19.0777 | 0.27 | 1.46% | 19.06 | 19.09 | 19.06 | 923 |
| Mar 21 2024 | 18.8039 | 0.04 | 0.23% | 18.779 | 18.8039 | 18.779 | 441 |
| Mar 20 2024 | 18.7601 | -0.26 | -1.38% | 18.92 | 18.92 | 18.72 | 2,054 |
| Mar 19 2024 | 19.0219 | 0.10 | 0.54% | 19.06 | 19.085 | 19.0075 | 1,370 |
| Mar 18 2024 | 18.9197 | -0.01 | -0.03% | 18.80 | 18.95 | 18.80 | 4,023 |
| Mar 15 2024 | 18.9252 | 0.12 | 0.62% | 18.87 | 18.9252 | 18.81 | 2,588 |
| Mar 14 2024 | 18.8081 | 0.39 | 2.11% | 18.63 | 18.84 | 18.63 | 2,632 |
| Mar 13 2024 | 18.42 | -0.10 | -0.53% | 18.45 | 18.45 | 18.281 | 9,067 |
| Mar 12 2024 | 18.5177 | -0.41 | -2.18% | 18.57 | 18.57 | 18.47 | 5,957 |
| Mar 11 2024 | 18.9305 | -0.43 | -2.20% | 19.06 | 19.06 | 18.86 | 1,477 |
| Mar 08 2024 | 19.3559 | -0.11 | -0.55% | 19.32 | 19.43 | 19.32 | 1,772 |
| Mar 07 2024 | 19.4623 | 0.17 | 0.87% | 19.56 | 19.56 | 19.46 | 5,589 |
| Mar 06 2024 | 19.295 | -0.44 | -2.20% | 19.21 | 19.30 | 19.11 | 13,036 |
| Mar 05 2024 | 19.73 | 0.31 | 1.58% | 19.67 | 19.73 | 19.55 | 3,114 |
| Mar 04 2024 | 19.423 | 0.41 | 2.18% | 19.13 | 19.459 | 19.13 | 7,830 |
| Mar 01 2024 | 19.0081 | -0.39 | -2.00% | 19.07 | 19.10 | 18.95 | 26,349 |
| Feb 29 2024 | 19.3951 | 0.05 | 0.26% | 19.249 | 19.43 | 19.249 | 4,461 |
| Feb 28 2024 | 19.345 | 0.64 | 3.42% | 19.19 | 19.345 | 19.17 | 2,191 |
| Feb 27 2024 | 18.7053 | -0.31 | -1.65% | 18.75 | 18.80 | 18.67 | 1,770 |
| Feb 26 2024 | 19.0189 | 0.15 | 0.79% | 18.96 | 19.04 | 18.91 | 3,804 |
| Feb 23 2024 | 18.87 | -0.15 | -0.76% | 18.84 | 18.95 | 18.79 | 6,879 |
| Feb 22 2024 | 19.0153 | -0.34 | -1.75% | 19.04 | 19.1425 | 18.981 | 18,915 |
| Feb 21 2024 | 19.3534 | -0.47 | -2.37% | 19.36 | 19.38 | 19.16 | 34,015 |
| Feb 20 2024 | 19.8227 | 0.14 | 0.70% | 19.69 | 19.87 | 19.69 | 8,307 |
