Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XPHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 120.75 | -0.65 | -0.54% | 121.10 | 122.60 | 118.60 | 32,753 |
| May 16 2024 | 121.40 | 0.35 | 0.29% | 121.90 | 122.80 | 121.35 | 29,261 |
| May 15 2024 | 121.05 | -1.10 | -0.90% | 121.10 | 122.35 | 119.95 | 23,200 |
| May 14 2024 | 122.15 | 0.25 | 0.21% | 122.15 | 122.15 | 122.15 | 0 |
| May 13 2024 | 121.90 | 0.55 | 0.45% | 121.90 | 121.90 | 121.90 | 68 |
| May 10 2024 | 121.35 | -2.00 | -1.62% | 121.35 | 121.35 | 121.35 | 0 |
| May 09 2024 | 123.35 | -1.55 | -1.24% | 123.70 | 123.95 | 121.35 | 1,609 |
| May 08 2024 | 124.90 | 1.60 | 1.30% | 125.00 | 126.70 | 124.05 | 23,005 |
| May 07 2024 | 123.30 | -0.25 | -0.20% | 123.30 | 123.30 | 123.30 | 13,239 |
| May 03 2024 | 123.55 | 0.05 | 0.04% | 123.55 | 123.55 | 123.55 | 4,069 |
| May 02 2024 | 123.50 | 0.10 | 0.08% | 123.50 | 123.50 | 123.50 | 4,052 |
| May 01 2024 | 123.40 | 0.45 | 0.37% | 123.80 | 123.90 | 122.85 | 3,311 |
| Apr 30 2024 | 122.95 | -1.55 | -1.24% | 122.50 | 124.90 | 121.75 | 9,922 |
| Apr 29 2024 | 124.50 | 2.90 | 2.38% | 124.50 | 124.50 | 124.50 | 11,504 |
| Apr 26 2024 | 121.60 | 1.05 | 0.87% | 121.60 | 121.60 | 121.60 | 1,303 |
| Apr 25 2024 | 120.55 | -0.65 | -0.54% | 120.90 | 121.10 | 120.40 | 850 |
| Apr 24 2024 | 121.20 | 0.10 | 0.08% | 121.10 | 121.70 | 121.05 | 3,262 |
| Apr 23 2024 | 121.10 | 1.60 | 1.34% | 121.10 | 121.10 | 121.10 | 0 |
| Apr 22 2024 | 119.50 | -0.90 | -0.75% | 119.50 | 119.50 | 119.50 | 10,257 |
| Apr 19 2024 | 120.40 | -1.20 | -0.99% | 119.30 | 120.40 | 116.40 | 4,365 |
| Apr 18 2024 | 121.60 | 2.10 | 1.76% | 121.60 | 121.60 | 121.60 | 0 |
| Apr 17 2024 | 119.50 | -0.60 | -0.50% | 120.40 | 122.80 | 116.10 | 102,122 |
| Apr 16 2024 | 120.10 | -2.55 | -2.08% | 120.40 | 121.10 | 118.60 | 8,724 |
| Apr 15 2024 | 122.65 | -1.75 | -1.41% | 122.90 | 124.60 | 122.10 | 3,903 |
| Apr 12 2024 | 124.40 | -1.00 | -0.80% | 124.40 | 124.40 | 124.40 | 0 |
| Apr 11 2024 | 125.40 | 0.00 | 0.00% | 125.40 | 125.40 | 125.40 | 4,757 |
| Apr 10 2024 | 125.40 | -0.05 | -0.04% | 125.10 | 127.70 | 123.35 | 105,249 |
| Apr 09 2024 | 125.45 | 0.85 | 0.68% | 125.45 | 125.45 | 125.45 | 22,721 |
| Apr 08 2024 | 124.60 | -0.15 | -0.12% | 124.60 | 124.60 | 124.60 | 33,548 |
| Apr 05 2024 | 124.75 | -2.30 | -1.81% | 124.30 | 127.45 | 121.70 | 28,550 |
| Apr 04 2024 | 127.05 | -1.60 | -1.24% | 127.00 | 128.00 | 125.85 | 32,898 |
| Apr 03 2024 | 128.65 | -1.55 | -1.19% | 128.30 | 128.70 | 128.30 | 1,928 |
| Apr 02 2024 | 130.20 | 0.75 | 0.58% | 130.40 | 132.25 | 129.35 | 52,920 |
| Mar 28 2024 | 129.45 | -0.45 | -0.35% | 129.10 | 129.60 | 129.10 | 4,815 |
| Mar 27 2024 | 129.90 | 1.55 | 1.21% | 129.90 | 129.90 | 129.90 | 16,081 |
| Mar 26 2024 | 128.35 | 0.35 | 0.27% | 129.00 | 131.05 | 127.60 | 13,368 |
| Mar 25 2024 | 128.00 | -0.50 | -0.39% | 128.10 | 128.55 | 128.00 | 792 |
| Mar 22 2024 | 128.50 | -2.25 | -1.72% | 129.10 | 129.90 | 127.25 | 33,614 |
| Mar 21 2024 | 130.75 | 2.85 | 2.23% | 129.80 | 133.35 | 127.70 | 117,271 |
| Mar 20 2024 | 127.90 | -1.30 | -1.01% | 128.00 | 130.20 | 127.00 | 27,700 |
| Mar 19 2024 | 129.20 | 0.00 | 0.00% | 129.20 | 129.20 | 129.20 | 7,762 |
| Mar 18 2024 | 129.20 | 1.10 | 0.86% | 129.20 | 129.20 | 129.20 | 0 |
| Mar 15 2024 | 128.10 | -2.40 | -1.84% | 128.10 | 128.10 | 128.10 | 0 |
| Mar 14 2024 | 130.50 | -0.05 | -0.04% | 130.50 | 130.50 | 130.50 | 650 |
| Mar 13 2024 | 130.55 | 0.65 | 0.50% | 130.40 | 132.25 | 127.95 | 10,731 |
| Mar 12 2024 | 129.90 | 1.15 | 0.89% | 129.90 | 129.90 | 129.90 | 0 |
| Mar 11 2024 | 128.75 | -0.40 | -0.31% | 129.10 | 130.20 | 127.40 | 2,995 |
| Mar 08 2024 | 129.15 | 1.15 | 0.90% | 129.50 | 131.50 | 127.55 | 59,295 |
| Mar 07 2024 | 128.00 | -0.75 | -0.58% | 126.40 | 128.95 | 125.00 | 61,817 |
| Mar 06 2024 | 128.75 | 0.45 | 0.35% | 128.50 | 129.95 | 126.10 | 25,104 |
| Mar 05 2024 | 128.30 | -1.30 | -1.00% | 128.30 | 128.30 | 128.30 | 3,132 |
| Mar 04 2024 | 129.60 | -0.45 | -0.35% | 129.60 | 129.60 | 129.60 | 0 |
| Mar 01 2024 | 130.05 | 0.45 | 0.35% | 130.05 | 130.05 | 130.05 | 4,111 |
| Feb 29 2024 | 129.60 | 1.40 | 1.09% | 128.90 | 130.65 | 127.30 | 57,354 |
| Feb 28 2024 | 128.20 | 0.15 | 0.12% | 128.10 | 130.35 | 127.35 | 8,854 |
| Feb 27 2024 | 128.05 | -1.20 | -0.93% | 128.30 | 130.45 | 127.00 | 24,255 |
| Feb 26 2024 | 129.25 | -1.00 | -0.77% | 130.30 | 131.60 | 128.45 | 15,516 |
| Feb 23 2024 | 130.25 | 0.30 | 0.23% | 129.30 | 131.50 | 128.25 | 5,518 |
| Feb 22 2024 | 129.95 | 0.10 | 0.08% | 129.95 | 129.95 | 129.95 | 3,069 |
| Feb 21 2024 | 129.85 | 1.10 | 0.85% | 129.85 | 129.85 | 129.85 | 0 |
| Feb 20 2024 | 128.75 | 0.60 | 0.47% | 128.75 | 128.75 | 128.75 | 0 |
