Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XLUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 449.29 | -0.10 | -0.02% | 446.62 | 449.29 | 444.06 | 247 |
| Jun 12 2024 | 449.39 | -2.43 | -0.54% | 451.94 | 453.93 | 449.39 | 2,293 |
| Jun 11 2024 | 451.82 | -2.21 | -0.49% | 454.14 | 456.03 | 450.79 | 1,144 |
| Jun 10 2024 | 454.03 | 4.82 | 1.07% | 449.20 | 454.03 | 448.24 | 3,337 |
| Jun 07 2024 | 449.21 | -4.83 | -1.06% | 448.50 | 449.21 | 448.25 | 46 |
| Jun 06 2024 | 454.04 | -1.96 | -0.43% | 453.97 | 454.04 | 452.77 | 147 |
| Jun 05 2024 | 456.00 | -0.20 | -0.04% | 456.07 | 456.71 | 456.00 | 164 |
| Jun 04 2024 | 456.20 | -7.49 | -1.62% | 454.63 | 456.20 | 454.63 | 776 |
| Jun 03 2024 | 463.69 | 6.75 | 1.48% | 464.66 | 464.81 | 463.69 | 319 |
| May 31 2024 | 456.94 | 4.86 | 1.08% | 455.52 | 456.94 | 455.52 | 19 |
| May 30 2024 | 452.08 | -0.02 | 0.00% | 450.80 | 454.10 | 449.84 | 967 |
| May 29 2024 | 452.10 | -2.89 | -0.64% | 452.10 | 452.10 | 452.10 | 209 |
| May 28 2024 | 454.99 | -0.49 | -0.11% | 456.09 | 456.09 | 454.99 | 205 |
| May 27 2024 | 455.48 | 3.48 | 0.77% | 455.06 | 456.00 | 455.06 | 468 |
| May 24 2024 | 452.00 | -3.19 | -0.70% | 453.27 | 453.48 | 452.00 | 21 |
| May 23 2024 | 455.19 | -4.22 | -0.92% | 458.95 | 458.95 | 452.01 | 154 |
| May 22 2024 | 459.41 | -1.60 | -0.35% | 463.30 | 464.79 | 459.41 | 102 |
| May 21 2024 | 461.01 | 0.50 | 0.11% | 458.51 | 462.90 | 458.01 | 563 |
| May 20 2024 | 460.51 | -0.48 | -0.10% | 460.51 | 461.00 | 460.18 | 41 |
| May 17 2024 | 460.99 | -0.83 | -0.18% | 461.09 | 461.10 | 460.99 | 70 |
| May 16 2024 | 461.82 | 3.19 | 0.70% | 461.79 | 461.82 | 461.79 | 2 |
| May 15 2024 | 458.63 | 1.63 | 0.36% | 456.90 | 458.63 | 456.90 | 80 |
| May 14 2024 | 457.00 | 0.09 | 0.02% | 456.62 | 458.08 | 456.62 | 21 |
| May 13 2024 | 456.91 | -0.96 | -0.21% | 457.10 | 457.72 | 456.91 | 17 |
| May 10 2024 | 457.87 | 5.84 | 1.29% | 457.76 | 461.09 | 456.77 | 790 |
| May 09 2024 | 452.03 | 4.78 | 1.07% | 452.05 | 452.05 | 452.03 | 270 |
| May 08 2024 | 447.25 | 2.00 | 0.45% | 447.05 | 448.05 | 446.42 | 28 |
| May 07 2024 | 445.25 | 5.16 | 1.17% | 443.00 | 445.25 | 442.50 | 175 |
| May 06 2024 | 440.09 | 1.52 | 0.35% | 441.68 | 441.97 | 439.63 | 416 |
| May 03 2024 | 438.57 | -0.76 | -0.17% | 437.00 | 438.57 | 437.00 | 41 |
| May 02 2024 | 439.33 | 6.86 | 1.59% | 436.60 | 439.33 | 435.50 | 190 |
| Apr 30 2024 | 432.47 | -0.40 | -0.09% | 432.47 | 432.47 | 432.47 | 229 |
| Apr 29 2024 | 432.87 | -0.63 | -0.15% | 427.57 | 432.87 | 427.57 | 552 |
| Apr 26 2024 | 433.50 | 3.03 | 0.70% | 433.69 | 433.69 | 433.50 | 136 |
| Apr 25 2024 | 430.47 | 1.91 | 0.45% | 430.47 | 430.47 | 430.47 | 232 |
| Apr 24 2024 | 428.56 | -2.19 | -0.51% | 427.87 | 428.59 | 426.19 | 192 |
| Apr 23 2024 | 430.75 | 4.76 | 1.12% | 428.20 | 430.75 | 428.20 | 2,282 |
| Apr 22 2024 | 425.99 | 2.65 | 0.63% | 425.06 | 427.99 | 424.09 | 369 |
| Apr 19 2024 | 423.34 | 6.25 | 1.50% | 417.44 | 423.34 | 417.44 | 3,648 |
| Apr 18 2024 | 417.09 | 6.48 | 1.58% | 416.44 | 417.09 | 415.56 | 513 |
| Apr 17 2024 | 410.61 | -3.89 | -0.94% | 409.43 | 410.61 | 409.19 | 913 |
| Apr 16 2024 | 414.50 | -4.80 | -1.14% | 413.51 | 414.50 | 413.51 | 10 |
| Apr 15 2024 | 419.30 | -1.90 | -0.45% | 418.58 | 419.30 | 417.99 | 681 |
| Apr 12 2024 | 421.20 | 1.65 | 0.39% | 421.47 | 421.48 | 418.78 | 125 |
| Apr 11 2024 | 419.55 | -0.23 | -0.05% | 417.26 | 419.55 | 414.71 | 2,480 |
| Apr 10 2024 | 419.78 | 1.00 | 0.24% | 421.05 | 421.05 | 419.50 | 339 |
| Apr 09 2024 | 418.78 | 3.28 | 0.79% | 418.04 | 418.78 | 418.04 | 14 |
| Apr 08 2024 | 415.50 | 0.78 | 0.19% | 416.05 | 416.62 | 415.50 | 48 |
| Apr 05 2024 | 414.72 | -1.65 | -0.40% | 414.91 | 416.14 | 414.61 | 2,707 |
| Apr 04 2024 | 416.37 | -0.68 | -0.16% | 415.99 | 416.37 | 415.19 | 23 |
| Apr 03 2024 | 417.05 | -3.64 | -0.87% | 419.89 | 419.90 | 417.05 | 451 |
| Apr 02 2024 | 420.69 | 2.19 | 0.52% | 420.49 | 420.69 | 418.00 | 110 |
| Mar 28 2024 | 418.50 | 5.22 | 1.26% | 417.38 | 418.50 | 416.30 | 47 |
| Mar 27 2024 | 413.28 | 3.95 | 0.96% | 408.02 | 414.58 | 408.02 | 4,442 |
| Mar 26 2024 | 409.33 | 2.04 | 0.50% | 410.36 | 410.36 | 409.33 | 12 |
| Mar 25 2024 | 407.29 | -1.60 | -0.39% | 407.55 | 408.00 | 407.29 | 97 |
| Mar 22 2024 | 408.89 | 0.92 | 0.23% | 408.90 | 410.19 | 408.89 | 329 |
| Mar 21 2024 | 407.97 | 0.00 | 0.00% | 407.97 | 407.97 | 407.97 | 0 |
| Mar 20 2024 | 407.97 | 2.48 | 0.61% | 407.97 | 407.97 | 407.97 | 1 |
| Mar 19 2024 | 405.49 | 1.83 | 0.45% | 403.62 | 405.49 | 403.62 | 19 |
| Mar 18 2024 | 403.66 | 2.77 | 0.69% | 400.41 | 403.66 | 399.74 | 14 |
