Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 12,079.00 | 0.00 | 0.00% | 12,116.00 | 12,147.00 | 12,041.00 | 1,693 |
| May 22 2024 | 12,079.00 | 1.50 | 0.01% | 12,061.00 | 12,096.00 | 12,038.00 | 99 |
| May 21 2024 | 12,077.50 | -37.50 | -0.31% | 12,067.00 | 12,084.50 | 12,017.00 | 1,975 |
| May 20 2024 | 12,115.00 | 65.00 | 0.54% | 12,071.00 | 12,121.50 | 12,035.00 | 200 |
| May 17 2024 | 12,050.00 | -87.50 | -0.72% | 12,069.00 | 12,073.00 | 12,046.50 | 7 |
| May 16 2024 | 12,137.50 | 69.50 | 0.58% | 12,137.50 | 12,137.50 | 12,137.50 | 10 |
| May 15 2024 | 12,068.00 | 72.00 | 0.60% | 12,018.00 | 12,077.50 | 11,985.50 | 731 |
| May 14 2024 | 11,996.00 | -19.00 | -0.16% | 12,010.00 | 12,056.00 | 11,970.00 | 1,699 |
| May 13 2024 | 12,015.00 | -24.00 | -0.20% | 12,078.00 | 12,085.00 | 12,000.00 | 88 |
| May 10 2024 | 12,039.00 | 22.00 | 0.18% | 12,045.00 | 12,089.00 | 12,014.50 | 332 |
| May 09 2024 | 12,017.00 | 32.00 | 0.27% | 11,985.00 | 12,021.50 | 11,897.00 | 1,096 |
| May 08 2024 | 11,985.00 | 26.00 | 0.22% | 12,007.00 | 12,020.00 | 11,950.50 | 629 |
| May 07 2024 | 11,959.00 | 193.50 | 1.64% | 11,929.00 | 11,968.50 | 11,896.00 | 1,025 |
| May 03 2024 | 11,765.50 | 131.50 | 1.13% | 11,688.00 | 11,826.00 | 11,641.50 | 13,778 |
| May 02 2024 | 11,634.00 | 24.00 | 0.21% | 11,625.00 | 11,685.50 | 11,589.00 | 20,164 |
| May 01 2024 | 11,610.00 | -109.00 | -0.93% | 11,640.00 | 11,652.50 | 11,570.00 | 800 |
| Apr 30 2024 | 11,719.00 | -34.00 | -0.29% | 11,784.00 | 11,799.50 | 11,711.00 | 595 |
| Apr 29 2024 | 11,753.00 | -54.00 | -0.46% | 11,793.00 | 11,817.50 | 11,753.00 | 2,457 |
| Apr 26 2024 | 11,807.00 | 230.00 | 1.99% | 11,740.00 | 11,837.50 | 11,694.00 | 2,880 |
| Apr 25 2024 | 11,577.00 | -172.50 | -1.47% | 11,641.00 | 11,644.50 | 11,542.50 | 1,411 |
| Apr 24 2024 | 11,749.50 | 2.50 | 0.02% | 11,796.00 | 11,817.50 | 11,731.00 | 993 |
| Apr 23 2024 | 11,747.00 | 104.00 | 0.89% | 11,709.00 | 11,766.00 | 11,665.00 | 5,181 |
| Apr 22 2024 | 11,643.00 | 35.00 | 0.30% | 11,644.00 | 11,744.50 | 11,626.00 | 345 |
| Apr 19 2024 | 11,608.00 | -85.00 | -0.73% | 11,565.00 | 11,630.50 | 11,552.50 | 6,060 |
| Apr 18 2024 | 11,693.00 | 19.50 | 0.17% | 11,648.00 | 11,726.50 | 11,615.50 | 277 |
| Apr 17 2024 | 11,673.50 | -63.00 | -0.54% | 11,722.00 | 11,788.00 | 11,673.00 | 826 |
| Apr 16 2024 | 11,736.50 | -153.00 | -1.29% | 11,708.00 | 11,775.00 | 11,686.50 | 1,568 |
| Apr 15 2024 | 11,889.50 | -62.00 | -0.52% | 11,901.00 | 11,975.50 | 11,876.50 | 573 |
| Apr 12 2024 | 11,951.50 | 59.00 | 0.50% | 12,002.00 | 12,017.00 | 11,922.00 | 235 |
| Apr 11 2024 | 11,892.50 | 23.50 | 0.20% | 11,873.00 | 11,893.50 | 11,860.00 | 692 |
| Apr 10 2024 | 11,869.00 | 69.00 | 0.58% | 11,884.00 | 11,890.50 | 11,750.00 | 10,186 |
| Apr 09 2024 | 11,800.00 | -99.50 | -0.84% | 11,906.00 | 11,906.00 | 11,745.50 | 1,311 |
| Apr 08 2024 | 11,899.50 | 15.00 | 0.13% | 11,920.00 | 11,944.50 | 11,860.00 | 493 |
| Apr 05 2024 | 11,884.50 | -70.50 | -0.59% | 11,879.00 | 11,884.50 | 11,875.50 | 145 |
| Apr 04 2024 | 11,955.00 | 12.50 | 0.10% | 11,925.00 | 12,004.00 | 11,910.00 | 1,560 |
| Apr 03 2024 | 11,942.50 | 15.50 | 0.13% | 11,946.00 | 11,971.00 | 11,908.00 | 1,148 |
| Apr 02 2024 | 11,927.00 | -69.00 | -0.58% | 12,081.00 | 12,081.50 | 11,890.50 | 511 |
| Mar 28 2024 | 11,996.00 | 54.00 | 0.45% | 12,022.00 | 12,064.50 | 11,943.00 | 1,321 |
| Mar 27 2024 | 11,942.00 | -16.00 | -0.13% | 11,988.00 | 11,992.50 | 11,916.00 | 475 |
| Mar 26 2024 | 11,958.00 | 25.00 | 0.21% | 11,953.00 | 11,969.50 | 11,905.00 | 7,534 |
| Mar 25 2024 | 11,933.00 | -56.00 | -0.47% | 11,911.00 | 11,953.50 | 11,875.50 | 1,584 |
| Mar 22 2024 | 11,989.00 | 1.50 | 0.01% | 11,989.00 | 11,989.00 | 11,989.00 | 26 |
| Mar 21 2024 | 11,987.50 | 241.50 | 2.06% | 11,957.00 | 11,990.50 | 11,945.50 | 77 |
| Mar 20 2024 | 11,746.00 | 41.00 | 0.35% | 11,758.00 | 11,780.50 | 11,725.00 | 101 |
| Mar 19 2024 | 11,705.00 | 4.00 | 0.03% | 11,681.00 | 11,707.50 | 11,613.50 | 104 |
| Mar 18 2024 | 11,701.00 | 122.00 | 1.05% | 11,634.00 | 11,731.00 | 11,628.50 | 1,373 |
| Mar 15 2024 | 11,579.00 | -75.00 | -0.64% | 11,664.00 | 11,691.50 | 11,529.50 | 4,835 |
| Mar 14 2024 | 11,654.00 | -5.00 | -0.04% | 11,683.00 | 11,727.50 | 11,607.00 | 851 |
| Mar 13 2024 | 11,659.00 | 12.00 | 0.10% | 11,682.00 | 11,718.50 | 11,642.50 | 1,552 |
| Mar 12 2024 | 11,647.00 | 117.00 | 1.01% | 11,647.00 | 11,647.00 | 11,647.00 | 22 |
| Mar 11 2024 | 11,530.00 | -38.50 | -0.33% | 11,532.00 | 11,532.00 | 11,457.50 | 668 |
| Mar 08 2024 | 11,568.50 | -50.00 | -0.43% | 11,636.00 | 11,647.00 | 11,528.00 | 6,756 |
| Mar 07 2024 | 11,618.50 | 29.50 | 0.25% | 11,581.00 | 11,647.50 | 11,564.50 | 628 |
| Mar 06 2024 | 11,589.00 | 53.00 | 0.46% | 11,547.00 | 11,637.00 | 11,537.50 | 1,697 |
| Mar 05 2024 | 11,536.00 | -132.00 | -1.13% | 11,658.00 | 11,662.00 | 11,513.00 | 8,132 |
| Mar 04 2024 | 11,668.00 | -4.00 | -0.03% | 11,747.00 | 11,747.00 | 11,654.50 | 406 |
| Mar 01 2024 | 11,672.00 | 73.00 | 0.63% | 11,696.00 | 11,708.50 | 11,613.50 | 1,150 |
| Feb 29 2024 | 11,599.00 | 32.00 | 0.28% | 11,526.00 | 11,617.00 | 11,501.00 | 1,063 |
| Feb 28 2024 | 11,567.00 | 43.00 | 0.37% | 11,547.00 | 11,581.00 | 11,524.00 | 7,454 |
| Feb 27 2024 | 11,524.00 | -39.00 | -0.34% | 11,564.00 | 11,593.50 | 11,508.50 | 281 |
| Feb 26 2024 | 11,563.00 | -18.50 | -0.16% | 11,561.00 | 11,606.50 | 11,544.00 | 5,858 |
