XFLT-A Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 24.61 | 0.07 | 0.29% | 24.59 | 24.71 | 24.59 | 4,486 |
Jun 13 2024 | 24.54 | -0.27 | -1.09% | 24.66 | 24.70 | 24.53 | 3,467 |
Jun 12 2024 | 24.81 | 0.30 | 1.22% | 24.70 | 24.81 | 24.53 | 5,059 |
Jun 11 2024 | 24.51 | -0.10 | -0.41% | 24.68 | 24.68 | 24.49 | 20,748 |
Jun 10 2024 | 24.61 | -0.09 | -0.36% | 24.60 | 24.70 | 24.58 | 2,529 |
Jun 07 2024 | 24.70 | -0.02 | -0.06% | 24.67 | 24.76 | 24.58 | 15,819 |
Jun 06 2024 | 24.72 | -0.04 | -0.18% | 24.84 | 24.84 | 24.70 | 8,345 |
Jun 05 2024 | 24.76 | 0.00 | 0.00% | 24.82 | 24.83 | 24.76 | 1,953 |
Jun 04 2024 | 24.76 | 0.06 | 0.24% | 24.82 | 24.82 | 24.76 | 1,762 |
Jun 03 2024 | 24.70 | 0.12 | 0.49% | 24.60 | 24.71 | 24.60 | 2,184 |
May 31 2024 | 24.58 | 0.00 | 0.00% | 24.70 | 24.70 | 24.58 | 311 |
May 30 2024 | 24.58 | 0.00 | 0.00% | 24.58 | 24.58 | 24.58 | 45 |
May 29 2024 | 24.58 | -0.04 | -0.16% | 24.75 | 24.75 | 24.58 | 4,608 |
May 28 2024 | 24.62 | 0.02 | 0.08% | 24.73 | 24.73 | 24.62 | 236 |
May 24 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 5 |
May 23 2024 | 24.60 | -0.02 | -0.08% | 24.62 | 24.64 | 24.59 | 4,769 |
May 22 2024 | 24.62 | 0.00 | 0.00% | 24.78 | 24.78 | 24.62 | 1,903 |
May 21 2024 | 24.62 | -0.11 | -0.44% | 24.83 | 24.83 | 24.62 | 3,646 |
May 20 2024 | 24.73 | 0.01 | 0.04% | 24.65 | 24.74 | 24.65 | 2,468 |
May 17 2024 | 24.72 | 0.01 | 0.04% | 24.85 | 24.85 | 24.60 | 518 |
May 16 2024 | 24.71 | 0.06 | 0.24% | 24.75 | 24.80 | 24.61 | 1,808 |
May 15 2024 | 24.65 | -0.08 | -0.32% | 24.75 | 24.75 | 24.60 | 8,740 |
May 14 2024 | 24.73 | -0.02 | -0.08% | 24.71 | 24.73 | 24.71 | 1,007 |
May 13 2024 | 24.75 | 0.06 | 0.24% | 24.77 | 24.77 | 24.75 | 12,756 |
May 10 2024 | 24.69 | -0.09 | -0.36% | 24.84 | 24.84 | 24.63 | 2,046 |
May 09 2024 | 24.78 | 0.00 | 0.00% | 24.78 | 24.81 | 24.68 | 1,646 |
May 08 2024 | 24.78 | 0.15 | 0.61% | 24.76 | 24.87 | 24.76 | 2,745 |
May 07 2024 | 24.63 | 0.01 | 0.04% | 24.87 | 24.87 | 24.63 | 413 |
May 06 2024 | 24.62 | 0.02 | 0.08% | 24.60 | 24.87 | 24.60 | 663 |
May 03 2024 | 24.60 | 0.00 | 0.00% | 24.62 | 24.62 | 24.60 | 279 |
May 02 2024 | 24.60 | 0.01 | 0.04% | 24.49 | 24.60 | 24.46 | 1,683 |
May 01 2024 | 24.59 | 0.17 | 0.70% | 24.59 | 24.59 | 24.59 | 192 |
Apr 30 2024 | 24.42 | -0.08 | -0.31% | 24.50 | 24.58 | 24.41 | 852 |
Apr 29 2024 | 24.50 | -0.11 | -0.43% | 24.50 | 24.59 | 24.48 | 1,107 |
Apr 26 2024 | 24.60 | 0.15 | 0.61% | 24.58 | 24.60 | 24.56 | 517 |
Apr 25 2024 | 24.45 | 0.04 | 0.16% | 24.40 | 24.46 | 24.36 | 2,392 |
Apr 24 2024 | 24.41 | -0.06 | -0.24% | 24.46 | 24.48 | 24.41 | 2,530 |
Apr 23 2024 | 24.47 | 0.00 | 0.00% | 24.47 | 24.47 | 24.47 | 53 |
Apr 22 2024 | 24.47 | 0.04 | 0.16% | 24.44 | 24.49 | 24.36 | 4,884 |
Apr 19 2024 | 24.43 | 0.03 | 0.12% | 24.39 | 24.61 | 24.34 | 13,435 |
Apr 18 2024 | 24.40 | -0.10 | -0.41% | 24.38 | 24.40 | 24.38 | 709 |
Apr 17 2024 | 24.50 | 0.10 | 0.43% | 24.50 | 24.54 | 24.45 | 3,211 |
Apr 16 2024 | 24.40 | -0.10 | -0.43% | 24.50 | 24.50 | 24.35 | 7,550 |
Apr 15 2024 | 24.50 | 0.00 | 0.00% | 24.59 | 24.64 | 24.50 | 3,248 |
Apr 12 2024 | 24.50 | -0.35 | -1.41% | 24.67 | 24.72 | 24.50 | 4,086 |
Apr 11 2024 | 24.85 | 0.09 | 0.36% | 24.84 | 24.85 | 24.84 | 616 |
Apr 10 2024 | 24.76 | -0.12 | -0.46% | 24.77 | 24.77 | 24.76 | 246 |
Apr 09 2024 | 24.88 | 0.00 | 0.00% | 24.85 | 24.88 | 24.82 | 153 |
Apr 08 2024 | 24.88 | 0.05 | 0.21% | 24.82 | 24.93 | 24.82 | 901 |
Apr 05 2024 | 24.82 | -0.08 | -0.31% | 24.91 | 24.91 | 24.76 | 4,628 |
Apr 04 2024 | 24.90 | -0.02 | -0.09% | 24.90 | 24.95 | 24.90 | 2,394 |
Apr 03 2024 | 24.92 | 0.00 | 0.00% | 24.96 | 24.96 | 24.92 | 248 |
Apr 02 2024 | 24.92 | 0.02 | 0.09% | 24.91 | 24.93 | 24.91 | 875 |
Apr 01 2024 | 24.90 | 0.05 | 0.20% | 24.85 | 24.90 | 24.85 | 1,466 |
Mar 28 2024 | 24.85 | 0.12 | 0.49% | 24.85 | 24.85 | 24.80 | 130 |
Mar 27 2024 | 24.73 | 0.00 | 0.00% | 24.82 | 24.82 | 24.73 | 37 |
Mar 26 2024 | 24.73 | -0.02 | -0.08% | 24.73 | 24.73 | 24.73 | 437 |
Mar 25 2024 | 24.75 | -0.03 | -0.12% | 24.78 | 24.90 | 24.70 | 2,788 |
Mar 22 2024 | 24.78 | 0.00 | 0.00% | 24.78 | 24.78 | 24.78 | 16 |
Mar 21 2024 | 24.78 | 0.01 | 0.04% | 24.81 | 24.81 | 24.77 | 998 |
Mar 20 2024 | 24.77 | 0.00 | 0.00% | 24.77 | 24.77 | 24.77 | 76 |
Mar 19 2024 | 24.77 | -0.02 | -0.08% | 24.80 | 24.82 | 24.75 | 1,979 |
Mar 18 2024 | 24.79 | -0.01 | -0.04% | 24.79 | 24.79 | 24.79 | 192 |