XLII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.73	24.74	24.67	24.71	24.71	-0.04%	1,511
Dec 4, 2025	24.72	24.76	24.72	24.72	24.72	0.29%	2,074
Dec 3, 2025	24.61	24.65	24.61	24.65	24.65	0.55%	591
Dec 2, 2025	24.39	24.52	24.39	24.51	24.51	0.75%	1,690
Dec 1, 2025	24.41	24.41	24.33	24.33	24.33	-1.78%	519
Nov 28, 2025	24.67	24.77	24.67	24.77	24.55	0.38%	513
Nov 26, 2025	24.71	24.73	24.68	24.68	24.46	0.40%	1,487
Nov 25, 2025	24.53	24.58	24.50	24.58	24.36	0.98%	878
Nov 24, 2025	24.44	24.44	24.20	24.34	24.12	0.51%	7,017
Nov 21, 2025	24.02	24.27	24.01	24.22	24.00	1.05%	1,223
Nov 20, 2025	24.39	24.39	23.97	23.97	23.75	-1.38%	1,325
Nov 19, 2025	24.28	24.33	24.21	24.30	24.08	0.33%	3,080
Nov 18, 2025	24.30	24.30	24.22	24.22	24.00	-0.34%	358
Nov 17, 2025	24.30	24.30	24.30	24.30	24.09	-0.93%	266
Nov 14, 2025	24.56	24.61	24.53	24.53	24.31	0.06%	725
Nov 13, 2025	24.89	24.89	24.52	24.52	24.30	-1.40%	976
Nov 12, 2025	24.92	24.92	24.87	24.87	24.64	0.04%	744
Nov 11, 2025	24.77	24.86	24.77	24.86	24.63	0.15%	1,438
Nov 10, 2025	24.79	24.82	24.68	24.82	24.60	0.67%	1,802
Nov 7, 2025	24.65	24.67	24.39	24.65	24.43	0.36%	1,842
Nov 6, 2025	24.63	24.65	24.57	24.57	24.35	-0.36%	2,778
Nov 5, 2025	24.57	24.73	24.57	24.66	24.43	0.48%	2,637
Nov 4, 2025	24.75	24.75	24.50	24.54	24.32	-0.77%	1,319
Nov 3, 2025	24.69	24.75	24.63	24.73	24.51	-1.29%	655
Oct 31, 2025	25.07	25.07	25.05	25.05	24.56	0.28%	320
Oct 30, 2025	25.01	25.15	24.98	24.98	24.49	-0.13%	1,501
Oct 29, 2025	25.10	25.14	25.01	25.01	24.52	0.01%	620
Oct 28, 2025	25.11	25.11	25.01	25.01	24.52	-0.39%	1,325
Oct 27, 2025	25.11	25.11	25.11	25.11	24.62	0.33%	88
Oct 24, 2025	25.03	25.03	25.03	25.03	24.54	0.20%	222
Oct 23, 2025	24.92	24.98	24.92	24.98	24.49	0.82%	508
Oct 22, 2025	24.80	24.80	24.77	24.77	24.29	-0.80%	498
Oct 21, 2025	24.97	24.97	24.97	24.97	24.48	0.56%	136
Oct 20, 2025	24.73	24.83	24.73	24.83	24.35	0.96%	3,929
Oct 17, 2025	24.52	24.60	24.47	24.60	24.11	0.30%	5,591
Oct 16, 2025	24.64	24.64	24.52	24.52	24.04	-0.35%	803
Oct 15, 2025	24.61	24.61	24.61	24.61	24.13	-0.32%	98
Oct 14, 2025	24.42	24.78	24.42	24.69	24.20	0.96%	736
Oct 13, 2025	24.49	24.49	24.45	24.45	23.97	1.03%	226
Oct 10, 2025	24.61	24.61	24.20	24.20	23.73	-1.82%	304
Oct 9, 2025	24.82	24.82	24.65	24.65	24.17	-0.68%	1,008
Oct 8, 2025	24.73	24.82	24.73	24.82	24.34	0.45%	2,129
Oct 7, 2025	24.82	24.82	24.71	24.71	24.23	-0.25%	671
Oct 6, 2025	24.71	24.78	24.71	24.77	24.29	0.31%	1,303
Oct 3, 2025	24.74	24.74	24.69	24.69	24.21	0.11%	538
Oct 2, 2025	24.67	24.68	24.60	24.67	24.18	0.15%	4,081
Oct 1, 2025	24.63	24.63	24.63	24.63	24.15	-0.97%	117
Sep 30, 2025	24.77	24.87	24.77	24.87	24.16	0.52%	585
Sep 29, 2025	24.74	24.74	24.74	24.74	24.04	0.24%	576
Sep 26, 2025	24.56	24.71	24.56	24.68	23.98	0.72%	1,242