Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XAD6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 265.02 | -5.67 | -2.09% | 264.66 | 267.25 | 263.25 | 3,282 |
| May 22 2024 | 270.69 | -9.05 | -3.24% | 276.62 | 276.64 | 270.69 | 448 |
| May 21 2024 | 279.74 | 5.74 | 2.09% | 274.50 | 281.83 | 273.21 | 2,668 |
| May 20 2024 | 274.00 | 8.20 | 3.09% | 274.00 | 277.86 | 271.43 | 2,151 |
| May 17 2024 | 265.80 | 9.02 | 3.51% | 258.40 | 266.17 | 257.69 | 2,153 |
| May 16 2024 | 256.78 | 6.61 | 2.64% | 257.54 | 257.54 | 256.78 | 76 |
| May 15 2024 | 250.17 | 1.67 | 0.67% | 250.58 | 250.58 | 250.17 | 5 |
| May 14 2024 | 248.50 | 2.07 | 0.84% | 248.39 | 248.72 | 247.51 | 359 |
| May 13 2024 | 246.43 | -1.53 | -0.62% | 247.00 | 247.00 | 246.43 | 68 |
| May 10 2024 | 247.96 | 1.66 | 0.67% | 250.34 | 251.49 | 247.96 | 1,209 |
| May 09 2024 | 246.30 | 8.81 | 3.71% | 242.63 | 246.72 | 242.47 | 1,492 |
| May 08 2024 | 237.49 | -0.91 | -0.38% | 239.68 | 239.68 | 237.49 | 658 |
| May 07 2024 | 238.40 | 1.00 | 0.42% | 238.55 | 238.62 | 238.40 | 240 |
| May 06 2024 | 237.40 | 6.60 | 2.86% | 236.61 | 237.40 | 236.61 | 13 |
| May 03 2024 | 230.80 | -4.81 | -2.04% | 232.77 | 233.57 | 230.80 | 1,939 |
| May 02 2024 | 235.61 | 1.35 | 0.58% | 233.77 | 236.09 | 231.63 | 3,228 |
| Apr 30 2024 | 234.26 | -4.98 | -2.08% | 234.62 | 234.62 | 234.26 | 28 |
| Apr 29 2024 | 239.24 | -3.18 | -1.31% | 240.94 | 240.94 | 239.24 | 35 |
| Apr 26 2024 | 242.42 | 2.14 | 0.89% | 242.93 | 242.93 | 242.36 | 88 |
| Apr 25 2024 | 240.28 | 0.28 | 0.12% | 240.28 | 240.28 | 240.28 | 4 |
| Apr 24 2024 | 240.00 | 1.27 | 0.53% | 240.37 | 240.58 | 239.65 | 1,342 |
| Apr 23 2024 | 238.73 | -2.20 | -0.91% | 237.73 | 240.75 | 236.46 | 2,868 |
| Apr 22 2024 | 240.93 | -11.18 | -4.43% | 246.01 | 246.01 | 240.93 | 100 |
| Apr 19 2024 | 252.11 | 1.00 | 0.40% | 251.56 | 252.11 | 248.96 | 6,659 |
| Apr 18 2024 | 251.11 | -3.49 | -1.37% | 251.13 | 251.62 | 251.10 | 94 |
| Apr 17 2024 | 254.60 | 4.10 | 1.64% | 252.09 | 254.60 | 251.80 | 321 |
| Apr 16 2024 | 250.50 | 0.50 | 0.20% | 252.31 | 252.42 | 248.66 | 4,709 |
| Apr 15 2024 | 250.00 | -8.00 | -3.10% | 252.31 | 253.50 | 249.81 | 383 |
| Apr 12 2024 | 258.00 | 12.75 | 5.20% | 256.47 | 263.96 | 256.39 | 9,345 |
| Apr 11 2024 | 245.25 | 0.45 | 0.18% | 245.25 | 245.97 | 244.37 | 1,409 |
| Apr 10 2024 | 244.80 | 3.49 | 1.45% | 244.81 | 245.00 | 243.31 | 421 |
| Apr 09 2024 | 241.31 | 1.90 | 0.79% | 242.45 | 245.58 | 241.31 | 2,067 |
| Apr 08 2024 | 239.41 | 2.61 | 1.10% | 241.33 | 242.68 | 239.30 | 8,943 |
| Apr 05 2024 | 236.80 | 1.68 | 0.71% | 232.50 | 236.80 | 232.00 | 2,264 |
| Apr 04 2024 | 235.12 | 1.18 | 0.50% | 234.71 | 235.39 | 233.44 | 146 |
| Apr 03 2024 | 233.94 | 7.92 | 3.50% | 230.92 | 233.94 | 229.79 | 644 |
| Apr 02 2024 | 226.02 | 11.87 | 5.54% | 221.14 | 226.02 | 221.14 | 441 |
| Mar 28 2024 | 214.15 | 0.35 | 0.16% | 215.64 | 215.64 | 214.15 | 13 |
| Mar 27 2024 | 213.80 | -1.20 | -0.56% | 213.96 | 214.37 | 213.80 | 82 |
| Mar 26 2024 | 215.00 | -0.22 | -0.10% | 213.43 | 215.00 | 213.43 | 84 |
| Mar 25 2024 | 215.22 | 0.57 | 0.27% | 215.40 | 215.72 | 215.00 | 202 |
| Mar 22 2024 | 214.65 | 0.47 | 0.22% | 214.65 | 214.65 | 214.65 | 40 |
| Mar 21 2024 | 214.18 | -2.38 | -1.10% | 221.27 | 221.38 | 214.18 | 652 |
| Mar 20 2024 | 216.56 | -0.05 | -0.02% | 215.93 | 217.61 | 215.91 | 4,235 |
| Mar 19 2024 | 216.61 | -0.73 | -0.34% | 216.78 | 216.78 | 215.08 | 211 |
| Mar 18 2024 | 217.34 | -2.49 | -1.13% | 218.88 | 218.88 | 217.34 | 372 |
| Mar 15 2024 | 219.83 | 5.07 | 2.36% | 220.02 | 220.02 | 219.83 | 129 |
| Mar 14 2024 | 214.76 | 0.10 | 0.05% | 215.47 | 215.72 | 214.76 | 146 |
| Mar 13 2024 | 214.66 | 5.16 | 2.46% | 209.50 | 214.88 | 209.50 | 4,185 |
| Mar 12 2024 | 209.50 | -1.17 | -0.56% | 210.70 | 210.70 | 208.66 | 1,464 |
| Mar 11 2024 | 210.67 | 1.11 | 0.53% | 209.88 | 210.67 | 209.38 | 57 |
| Mar 08 2024 | 209.56 | -1.24 | -0.59% | 211.09 | 211.28 | 209.02 | 6,593 |
| Mar 07 2024 | 210.80 | 2.51 | 1.21% | 210.78 | 210.80 | 210.78 | 1,364 |
| Mar 06 2024 | 208.29 | 1.56 | 0.75% | 205.97 | 208.29 | 205.95 | 601 |
| Mar 05 2024 | 206.73 | 0.52 | 0.25% | 207.81 | 208.99 | 206.73 | 786 |
| Mar 04 2024 | 206.21 | 6.67 | 3.34% | 201.87 | 206.21 | 201.87 | 2,373 |
| Mar 01 2024 | 199.54 | 2.58 | 1.31% | 198.07 | 199.54 | 197.86 | 906 |
| Feb 29 2024 | 196.96 | 2.10 | 1.08% | 194.56 | 197.29 | 194.56 | 160 |
| Feb 28 2024 | 194.86 | -0.34 | -0.17% | 194.85 | 196.10 | 194.85 | 286 |
| Feb 27 2024 | 195.20 | -1.13 | -0.58% | 196.63 | 196.63 | 195.20 | 154 |
| Feb 26 2024 | 196.33 | -2.63 | -1.32% | 197.07 | 197.07 | 195.66 | 244 |
