Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XFIX11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 11.68 | 0.03 | 0.26% | 11.77 | 11.77 | 11.65 | 10,582 |
| Sep 26 2024 | 11.65 | -0.02 | -0.17% | 11.65 | 11.73 | 11.65 | 3,607 |
| Sep 25 2024 | 11.67 | -0.06 | -0.51% | 11.75 | 11.75 | 11.65 | 7,974 |
| Sep 24 2024 | 11.73 | -0.15 | -1.26% | 11.80 | 11.80 | 11.69 | 4,603 |
| Sep 23 2024 | 11.88 | 0.05 | 0.42% | 11.83 | 11.88 | 11.64 | 12,671 |
| Sep 20 2024 | 11.83 | -0.06 | -0.50% | 11.82 | 11.85 | 11.80 | 8,866 |
| Sep 19 2024 | 11.89 | 0.04 | 0.34% | 11.85 | 11.94 | 11.81 | 5,312 |
| Sep 18 2024 | 11.85 | -0.04 | -0.34% | 11.89 | 11.94 | 11.81 | 11,479 |
| Sep 17 2024 | 11.89 | 0.00 | 0.00% | 11.89 | 11.95 | 11.89 | 10,891 |
| Sep 16 2024 | 11.89 | -0.02 | -0.17% | 11.91 | 11.94 | 11.86 | 4,376 |
| Sep 13 2024 | 11.91 | -0.04 | -0.33% | 11.89 | 11.95 | 11.85 | 9,409 |
| Sep 12 2024 | 11.95 | 0.05 | 0.42% | 11.91 | 11.95 | 11.86 | 9,529 |
| Sep 11 2024 | 11.90 | -0.04 | -0.34% | 11.92 | 11.99 | 11.80 | 23,532 |
| Sep 10 2024 | 11.94 | -0.01 | -0.08% | 11.99 | 12.00 | 11.94 | 3,496 |
| Sep 09 2024 | 11.95 | 0.00 | 0.00% | 12.07 | 12.07 | 11.92 | 9,047 |
| Sep 06 2024 | 11.95 | -0.05 | -0.42% | 12.10 | 12.10 | 11.95 | 10,285 |
| Sep 05 2024 | 12.00 | 0.02 | 0.17% | 11.97 | 12.04 | 11.96 | 14,054 |
| Sep 04 2024 | 11.98 | -0.07 | -0.58% | 12.00 | 12.04 | 11.98 | 16,720 |
| Sep 03 2024 | 12.05 | 0.07 | 0.58% | 12.02 | 12.08 | 11.98 | 4,757 |
| Sep 02 2024 | 11.98 | -0.05 | -0.42% | 12.08 | 12.09 | 11.98 | 7,297 |
| Aug 30 2024 | 12.03 | 0.04 | 0.33% | 12.10 | 12.10 | 11.91 | 9,001 |
| Aug 29 2024 | 11.99 | -0.01 | -0.08% | 12.00 | 12.05 | 11.93 | 9,920 |
| Aug 28 2024 | 12.00 | 0.00 | 0.00% | 11.95 | 12.00 | 11.94 | 9,697 |
| Aug 27 2024 | 12.00 | -0.01 | -0.08% | 12.01 | 12.08 | 11.99 | 8,519 |
| Aug 26 2024 | 12.01 | 0.00 | 0.00% | 12.01 | 12.06 | 12.01 | 4,164 |
| Aug 23 2024 | 12.01 | 0.03 | 0.25% | 11.98 | 12.06 | 11.97 | 5,878 |
| Aug 22 2024 | 11.98 | -0.01 | -0.08% | 12.07 | 12.07 | 11.98 | 7,871 |
| Aug 21 2024 | 11.99 | -0.01 | -0.08% | 12.04 | 12.05 | 11.99 | 16,077 |
| Aug 20 2024 | 12.00 | 0.02 | 0.17% | 12.04 | 12.05 | 11.97 | 4,464 |
| Aug 19 2024 | 11.98 | -0.07 | -0.58% | 12.05 | 12.06 | 11.98 | 3,942 |
| Aug 16 2024 | 12.05 | 0.02 | 0.17% | 12.00 | 12.05 | 11.95 | 12,928 |
| Aug 15 2024 | 12.03 | 0.08 | 0.67% | 11.90 | 12.03 | 11.85 | 6,420 |
| Aug 14 2024 | 11.95 | 0.06 | 0.50% | 11.86 | 11.95 | 11.85 | 5,390 |
| Aug 13 2024 | 11.89 | 0.03 | 0.25% | 11.91 | 11.91 | 11.85 | 4,894 |
| Aug 12 2024 | 11.86 | -0.01 | -0.08% | 11.90 | 11.95 | 11.82 | 8,754 |
| Aug 09 2024 | 11.87 | 0.03 | 0.25% | 11.84 | 11.91 | 11.82 | 8,083 |
| Aug 08 2024 | 11.84 | -0.04 | -0.34% | 11.88 | 11.97 | 11.84 | 7,451 |
| Aug 07 2024 | 11.88 | 0.00 | 0.00% | 11.89 | 11.90 | 11.84 | 2,667 |
| Aug 06 2024 | 11.88 | -0.02 | -0.17% | 11.90 | 11.90 | 11.78 | 11,584 |
| Aug 05 2024 | 11.90 | -0.04 | -0.34% | 11.95 | 11.95 | 11.82 | 7,261 |
| Aug 02 2024 | 11.94 | 0.07 | 0.59% | 11.87 | 11.99 | 11.87 | 28,440 |
| Aug 01 2024 | 11.87 | -0.05 | -0.42% | 11.99 | 11.99 | 11.87 | 14,079 |
| Jul 31 2024 | 11.92 | 0.01 | 0.08% | 11.99 | 11.99 | 11.91 | 48,645 |
| Jul 30 2024 | 11.91 | 0.11 | 0.93% | 11.88 | 11.95 | 11.88 | 4,794 |
| Jul 29 2024 | 11.80 | -0.17 | -1.42% | 12.06 | 12.06 | 11.80 | 9,999 |
| Jul 26 2024 | 11.97 | -0.03 | -0.25% | 11.92 | 11.99 | 11.92 | 9,794 |
| Jul 25 2024 | 12.00 | 0.00 | 0.00% | 11.99 | 12.02 | 11.94 | 4,283 |
| Jul 24 2024 | 12.00 | -0.03 | -0.25% | 12.03 | 12.07 | 11.90 | 33,735 |
| Jul 23 2024 | 12.03 | -0.06 | -0.50% | 12.09 | 12.16 | 12.03 | 19,910 |
| Jul 22 2024 | 12.09 | 0.12 | 1.00% | 12.06 | 12.10 | 12.01 | 30,141 |
| Jul 19 2024 | 11.97 | -0.04 | -0.33% | 12.04 | 12.14 | 11.90 | 24,938 |
| Jul 18 2024 | 12.01 | -0.05 | -0.41% | 12.05 | 12.08 | 12.01 | 4,225 |
| Jul 17 2024 | 12.06 | 0.05 | 0.42% | 12.05 | 12.07 | 12.00 | 4,483 |
| Jul 16 2024 | 12.01 | 0.04 | 0.33% | 11.97 | 12.07 | 11.97 | 11,698 |
| Jul 15 2024 | 11.97 | 0.00 | 0.00% | 11.97 | 12.02 | 11.94 | 6,249 |
| Jul 12 2024 | 11.97 | 0.08 | 0.67% | 11.92 | 12.01 | 11.89 | 11,054 |
| Jul 11 2024 | 11.89 | 0.01 | 0.08% | 11.99 | 11.99 | 11.89 | 6,459 |
| Jul 10 2024 | 11.88 | 0.00 | 0.00% | 11.91 | 11.96 | 11.88 | 8,576 |
| Jul 09 2024 | 11.88 | 0.08 | 0.68% | 11.82 | 11.89 | 11.82 | 3,868 |
| Jul 08 2024 | 11.80 | -0.05 | -0.42% | 11.88 | 11.91 | 11.80 | 12,696 |
| Jul 05 2024 | 11.85 | 0.06 | 0.51% | 11.72 | 11.86 | 11.72 | 7,072 |
| Jul 04 2024 | 11.79 | 0.03 | 0.26% | 11.75 | 11.80 | 11.71 | 3,484 |
| Jul 03 2024 | 11.76 | 0.06 | 0.51% | 11.72 | 11.76 | 11.67 | 13,082 |
| Jul 02 2024 | 11.70 | -0.05 | -0.43% | 11.78 | 11.82 | 11.70 | 15,509 |
| Jul 01 2024 | 11.75 | -0.13 | -1.09% | 11.88 | 11.95 | 11.75 | 13,734 |
