XDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.87	27.87	27.75	27.76	27.76	0.10%	24,523
Dec 4, 2025	27.81	27.81	27.64	27.73	27.73	0.07%	5,755
Dec 3, 2025	27.54	27.71	27.54	27.71	27.71	0.32%	12,495
Dec 2, 2025	27.65	27.70	27.57	27.62	27.62	0.33%	23,785
Dec 1, 2025	27.48	27.67	27.44	27.53	27.53	-0.47%	17,534
Nov 28, 2025	27.60	27.69	27.57	27.66	27.66	0.29%	15,132
Nov 26, 2025	27.48	27.61	27.47	27.58	27.58	0.84%	7,395
Nov 25, 2025	27.02	27.35	27.02	27.35	27.35	0.86%	2,861
Nov 24, 2025	26.95	27.12	26.81	27.12	27.12	1.68%	9,969
Nov 21, 2025	26.57	26.93	26.40	26.67	26.67	0.90%	11,647
Nov 20, 2025	27.20	27.30	26.43	26.43	26.43	-1.37%	7,842
Nov 19, 2025	27.00	27.00	26.73	26.80	26.80	0.18%	11,615
Nov 18, 2025	26.91	26.91	26.63	26.75	26.75	-0.68%	8,509
Nov 17, 2025	27.18	27.19	26.86	26.93	26.93	-0.80%	2,295
Nov 14, 2025	26.89	27.32	26.85	27.15	27.15	-0.04%	12,197
Nov 13, 2025	27.53	27.53	27.16	27.16	27.16	-1.67%	6,394
Nov 12, 2025	27.79	27.79	27.60	27.62	27.62	-0.04%	5,197
Nov 11, 2025	27.59	27.63	27.48	27.63	27.63	0.12%	5,162
Nov 10, 2025	27.47	27.60	27.35	27.60	27.60	1.66%	18,302
Nov 7, 2025	27.07	27.15	26.80	27.15	27.15	0.03%	22,200
Nov 6, 2025	27.40	27.42	27.10	27.14	27.14	-1.18%	14,181
Nov 5, 2025	27.33	27.58	27.33	27.46	27.46	0.41%	4,477
Nov 4, 2025	27.41	27.53	27.30	27.35	27.35	-1.08%	6,427
Nov 3, 2025	27.79	27.79	27.58	27.65	27.65	0.07%	91,217
Oct 31, 2025	27.69	27.75	27.53	27.63	27.63	0.22%	22,041
Oct 30, 2025	27.75	27.81	27.57	27.57	27.57	-0.82%	16,356
Oct 29, 2025	27.94	27.94	27.80	27.80	27.80	-0.15%	13,153
Oct 28, 2025	27.79	27.89	27.74	27.84	27.84	0.33%	4,066
Oct 27, 2025	27.69	27.75	27.62	27.75	27.75	1.14%	9,494
Oct 24, 2025	27.46	27.49	27.40	27.44	27.44	0.83%	2,118
Oct 23, 2025	27.18	27.21	27.10	27.21	27.21	0.68%	1,651
Oct 22, 2025	27.15	27.20	26.89	27.03	27.03	-0.78%	5,701
Oct 21, 2025	27.15	27.26	27.15	27.24	27.24	0.16%	23,683
Oct 20, 2025	27.13	27.23	27.13	27.20	27.20	1.13%	16,661
Oct 17, 2025	26.71	26.89	26.65	26.89	26.89	0.59%	2,115
Oct 16, 2025	27.01	27.09	26.69	26.74	26.74	-0.72%	5,317
Oct 15, 2025	26.96	27.14	26.76	26.93	26.93	0.47%	11,116
Oct 14, 2025	26.74	26.83	26.72	26.80	26.80	-0.19%	775
Oct 13, 2025	26.81	26.89	26.70	26.86	26.86	1.57%	6,044
Oct 10, 2025	27.26	27.26	26.44	26.44	26.44	-2.67%	23,680
Oct 9, 2025	27.22	27.22	27.13	27.16	27.16	-0.25%	4,501
Oct 8, 2025	27.10	27.27	27.10	27.23	27.23	0.57%	4,366
Oct 7, 2025	27.19	27.21	27.03	27.08	27.08	-0.43%	4,915
Oct 6, 2025	27.23	27.23	27.14	27.19	27.19	0.20%	16,609
Oct 3, 2025	27.15	27.24	27.07	27.14	27.14	0.18%	12,376
Oct 2, 2025	27.18	27.18	27.00	27.09	27.09	0.06%	9,603
Oct 1, 2025	26.93	27.08	26.85	27.08	27.08	0.41%	5,254
Sep 30, 2025	26.87	26.96	26.80	26.96	26.96	0.44%	14,666
Sep 29, 2025	26.83	26.91	26.83	26.85	26.85	0.29%	3,450
Sep 26, 2025	26.83	26.83	26.60	26.77	26.77	0.56%	9,565