XHYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.21	38.21	38.14	38.21	38.21	0.02%	382
Dec 4, 2025	38.20	38.20	38.20	38.20	38.20	-	155
Dec 3, 2025	38.20	38.20	38.20	38.20	38.20	0.25%	43
Dec 2, 2025	38.11	38.11	38.11	38.11	38.11	0.20%	63
Dec 1, 2025	37.99	38.03	37.99	38.03	38.03	-0.80%	487
Nov 28, 2025	38.34	38.34	38.34	38.34	38.12	0.16%	21
Nov 26, 2025	38.28	38.28	38.28	38.28	38.06	0.25%	12
Nov 25, 2025	38.18	38.18	38.18	38.18	37.96	0.46%	41
Nov 24, 2025	38.02	38.02	37.98	38.01	37.79	0.21%	1,164
Nov 21, 2025	37.98	38.00	37.93	37.93	37.71	-0.18%	612
Nov 20, 2025	37.99	38.01	37.99	38.00	37.78	0.11%	192,242
Nov 19, 2025	37.96	37.96	37.96	37.96	37.74	0.09%	48
Nov 18, 2025	37.89	37.92	37.89	37.92	37.70	-0.07%	379
Nov 17, 2025	37.95	37.95	37.95	37.95	37.73	-0.09%	9
Nov 14, 2025	37.98	37.98	37.98	37.98	37.76	-0.13%	8
Nov 13, 2025	38.03	38.03	38.03	38.03	37.81	-0.41%	14
Nov 12, 2025	38.20	38.41	38.19	38.19	37.97	0.19%	1,867
Nov 11, 2025	38.11	38.11	38.11	38.11	37.90	0.06%	18
Nov 10, 2025	38.09	38.09	38.09	38.09	37.87	0.29%	21
Nov 7, 2025	37.96	37.98	37.96	37.98	37.76	-0.03%	195
Nov 6, 2025	37.99	37.99	37.99	37.99	37.77	-	550
Nov 5, 2025	37.99	37.99	37.99	37.99	37.77	0.08%	52
Nov 4, 2025	37.97	37.97	37.96	37.96	37.74	-0.26%	129
Nov 3, 2025	38.13	38.14	37.99	38.06	37.84	-0.72%	10,176
Oct 31, 2025	38.34	38.34	38.34	38.34	37.91	-0.02%	10
Oct 30, 2025	38.34	38.34	38.34	38.34	37.92	-0.30%	27
Oct 29, 2025	38.46	38.46	38.46	38.46	38.04	-0.06%	13
Oct 28, 2025	38.54	38.54	38.46	38.49	38.06	-0.14%	325
Oct 27, 2025	38.54	38.54	38.54	38.54	38.11	0.35%	327
Oct 24, 2025	38.36	38.45	38.36	38.41	37.98	0.34%	236
Oct 23, 2025	38.25	38.28	38.25	38.28	37.85	-	726
Oct 22, 2025	38.36	38.36	38.28	38.28	37.85	-0.17%	670
Oct 21, 2025	38.33	38.34	38.33	38.34	37.92	-0.10%	394
Oct 20, 2025	38.92	38.92	38.11	38.38	37.96	0.32%	2,272
Oct 17, 2025	38.32	38.33	38.26	38.26	37.84	0.06%	250
Oct 16, 2025	38.29	38.29	38.24	38.24	37.81	-0.14%	405
Oct 15, 2025	38.33	38.36	38.28	38.29	37.87	0.35%	4,198
Oct 14, 2025	38.22	38.22	38.08	38.16	37.73	0.24%	6,175
Oct 13, 2025	37.98	38.09	37.98	38.07	37.65	0.04%	720
Oct 10, 2025	38.05	38.05	38.05	38.05	37.63	-0.36%	24
Oct 9, 2025	38.19	38.19	38.19	38.19	37.77	-0.30%	12
Oct 8, 2025	38.30	38.30	38.30	38.30	37.88	-0.11%	15
Oct 7, 2025	38.35	38.35	38.35	38.35	37.92	-0.04%	44
Oct 6, 2025	38.40	38.40	38.36	38.36	37.94	-0.01%	718
Oct 3, 2025	38.37	38.37	38.37	38.37	37.94	0.05%	139
Oct 2, 2025	38.26	38.35	38.26	38.35	37.92	0.07%	709
Oct 1, 2025	38.23	38.32	38.23	38.32	37.90	-0.45%	6,811
Sep 30, 2025	38.53	38.53	38.50	38.50	37.87	-0.07%	1,311
Sep 29, 2025	38.52	38.52	38.52	38.52	37.90	0.15%	20
Sep 26, 2025	38.39	38.47	38.39	38.47	37.84	0.05%	348