Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XFVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 25.11 | 0.23 | 0.92% | 25.04 | 25.11 | 25.025 | 446 |
| Jun 03 2024 | 24.88 | 0.38 | 1.55% | 24.885 | 25.105 | 24.88 | 3,387 |
| May 31 2024 | 24.50 | 0.00 | 0.00% | 24.75 | 24.75 | 24.50 | 3,071 |
| May 30 2024 | 24.50 | -0.27 | -1.09% | 24.70 | 24.74 | 24.50 | 7,496 |
| May 29 2024 | 24.77 | -0.11 | -0.42% | 24.85 | 24.85 | 24.71 | 2,038 |
| May 28 2024 | 24.875 | 0.13 | 0.51% | 24.80 | 24.96 | 24.795 | 8,566 |
| May 27 2024 | 24.75 | 0.09 | 0.39% | 24.54 | 24.765 | 24.54 | 2,718 |
| May 24 2024 | 24.655 | -0.65 | -2.55% | 25.03 | 25.03 | 24.65 | 36,253 |
| May 23 2024 | 25.30 | 0.24 | 0.96% | 25.295 | 25.43 | 25.29 | 2,158 |
| May 22 2024 | 25.06 | -0.22 | -0.85% | 25.175 | 25.175 | 25.01 | 1,250 |
| May 21 2024 | 25.275 | -0.16 | -0.61% | 25.315 | 25.325 | 25.275 | 612 |
| May 20 2024 | 25.43 | 0.00 | 0.02% | 25.325 | 25.43 | 25.31 | 1,614 |
| May 17 2024 | 25.425 | 0.27 | 1.05% | 25.39 | 25.465 | 25.26 | 3,399 |
| May 16 2024 | 25.16 | -0.05 | -0.18% | 25.29 | 25.29 | 25.065 | 9,113 |
| May 15 2024 | 25.205 | 0.40 | 1.59% | 25.11 | 25.245 | 25.09 | 779 |
| May 14 2024 | 24.81 | 0.11 | 0.47% | 24.955 | 25.00 | 24.795 | 1,997 |
| May 13 2024 | 24.695 | -0.35 | -1.40% | 24.775 | 24.855 | 24.64 | 2,145 |
| May 10 2024 | 25.045 | -0.13 | -0.50% | 25.02 | 25.06 | 24.97 | 15,577 |
| May 09 2024 | 25.17 | -0.18 | -0.71% | 25.35 | 25.35 | 25.17 | 1,567 |
| May 08 2024 | 25.35 | -0.02 | -0.08% | 25.29 | 25.40 | 25.29 | 4,382 |
| May 07 2024 | 25.37 | 0.17 | 0.67% | 25.26 | 25.37 | 25.21 | 3,812 |
| May 06 2024 | 25.20 | 0.43 | 1.74% | 24.98 | 25.20 | 24.98 | 1,357 |
| May 03 2024 | 24.77 | 0.08 | 0.32% | 24.685 | 24.79 | 24.575 | 5,673 |
| May 02 2024 | 24.69 | 0.26 | 1.04% | 24.40 | 24.755 | 24.40 | 8,714 |
| Apr 30 2024 | 24.435 | -0.23 | -0.91% | 24.57 | 24.665 | 24.435 | 1,398 |
| Apr 29 2024 | 24.66 | 0.01 | 0.04% | 24.70 | 24.70 | 24.615 | 649 |
| Apr 26 2024 | 24.65 | 0.20 | 0.84% | 24.39 | 24.685 | 24.39 | 2,314 |
| Apr 25 2024 | 24.445 | -0.01 | -0.04% | 24.47 | 24.485 | 24.375 | 1,902 |
| Apr 24 2024 | 24.455 | 0.54 | 2.26% | 24.50 | 24.50 | 24.405 | 2,175 |
| Apr 23 2024 | 23.915 | -0.40 | -1.65% | 23.90 | 24.01 | 23.74 | 8,043 |
| Apr 22 2024 | 24.315 | 0.42 | 1.76% | 24.07 | 24.345 | 24.07 | 9,020 |
| Apr 19 2024 | 23.895 | -0.24 | -0.97% | 24.005 | 24.005 | 23.80 | 5,108 |
| Apr 18 2024 | 24.13 | -0.09 | -0.37% | 24.20 | 24.20 | 24.05 | 3,868 |
| Apr 17 2024 | 24.22 | -0.74 | -2.96% | 24.515 | 24.515 | 24.19 | 5,560 |
| Apr 16 2024 | 24.96 | -0.26 | -1.01% | 25.06 | 25.06 | 24.62 | 7,015 |
| Apr 15 2024 | 25.215 | -1.21 | -4.58% | 25.635 | 25.635 | 25.00 | 36,208 |
| Apr 12 2024 | 26.425 | 0.23 | 0.88% | 26.475 | 26.50 | 26.42 | 4,236 |
| Apr 11 2024 | 26.195 | 0.27 | 1.04% | 26.155 | 26.235 | 26.065 | 9,412 |
| Apr 10 2024 | 25.925 | -0.17 | -0.63% | 26.15 | 26.165 | 25.875 | 4,183 |
| Apr 09 2024 | 26.09 | 0.30 | 1.16% | 26.03 | 26.15 | 25.965 | 2,169 |
| Apr 08 2024 | 25.79 | -0.30 | -1.13% | 26.30 | 26.30 | 25.79 | 29,527 |
| Apr 05 2024 | 26.085 | -0.34 | -1.27% | 26.24 | 26.295 | 26.085 | 1,376 |
| Apr 04 2024 | 26.42 | 0.00 | 0.00% | 26.285 | 26.47 | 26.27 | 4,625 |
| Apr 03 2024 | 26.42 | -0.45 | -1.67% | 26.645 | 26.87 | 26.385 | 3,522 |
| Apr 02 2024 | 26.87 | -0.19 | -0.70% | 26.715 | 27.105 | 26.71 | 6,772 |
| Mar 28 2024 | 27.06 | 0.23 | 0.86% | 26.90 | 27.07 | 26.90 | 2,192 |
| Mar 27 2024 | 26.83 | 0.06 | 0.24% | 26.735 | 26.875 | 26.735 | 2,281 |
| Mar 26 2024 | 26.765 | 0.22 | 0.83% | 26.86 | 26.86 | 26.60 | 11,954 |
| Mar 25 2024 | 26.545 | -0.23 | -0.84% | 26.815 | 26.815 | 26.375 | 2,986 |
| Mar 22 2024 | 26.77 | 0.21 | 0.79% | 26.90 | 26.90 | 26.75 | 828 |
| Mar 21 2024 | 26.56 | 0.15 | 0.59% | 26.50 | 26.59 | 26.41 | 4,224 |
| Mar 20 2024 | 26.405 | 0.39 | 1.48% | 26.235 | 26.485 | 26.235 | 1,684 |
| Mar 19 2024 | 26.02 | -0.20 | -0.74% | 25.93 | 26.195 | 25.89 | 5,650 |
| Mar 18 2024 | 26.215 | -0.06 | -0.23% | 26.23 | 26.255 | 26.125 | 3,181 |
| Mar 15 2024 | 26.275 | -0.13 | -0.47% | 26.40 | 26.40 | 26.24 | 3,428 |
| Mar 14 2024 | 26.40 | 0.01 | 0.04% | 26.42 | 26.425 | 26.35 | 6,996 |
| Mar 13 2024 | 26.39 | 0.40 | 1.52% | 26.38 | 26.55 | 26.38 | 2,372 |
| Mar 12 2024 | 25.995 | 0.26 | 1.01% | 25.82 | 25.995 | 25.815 | 906 |
| Mar 11 2024 | 25.735 | -0.31 | -1.19% | 25.84 | 25.84 | 25.675 | 1,918 |
| Mar 08 2024 | 26.045 | -0.47 | -1.77% | 26.20 | 26.20 | 25.95 | 6,423 |
| Mar 07 2024 | 26.515 | 0.14 | 0.51% | 26.585 | 26.715 | 26.515 | 6,281 |
