YXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.78	10.78	10.78	10.78	10.78	1.20%	2,743
Jun 26, 2025	10.73	10.73	10.64	10.65	10.65	-0.28%	6,390
Jun 25, 2025	10.70	10.71	10.66	10.68	10.68	-1.80%	5,529
Jun 24, 2025	11.00	11.00	10.78	10.88	10.79	-2.06%	2,650
Jun 23, 2025	11.16	11.16	11.10	11.11	11.02	-1.33%	1,389
Jun 20, 2025	11.21	11.26	11.21	11.26	11.16	0.22%	376
Jun 18, 2025	11.13	11.23	11.13	11.23	11.14	1.70%	708
Jun 17, 2025	11.06	11.23	10.97	11.04	10.95	2.15%	21,813
Jun 16, 2025	10.89	10.89	10.76	10.81	10.72	-2.52%	2,917
Jun 13, 2025	11.06	11.09	10.88	11.09	11.00	1.88%	1,958
Jun 12, 2025	10.89	10.89	10.89	10.89	10.80	0.43%	112
Jun 11, 2025	10.78	10.84	10.78	10.84	10.75	-0.91%	2,523
Jun 10, 2025	10.92	11.14	10.92	10.94	10.85	0.04%	1,355
Jun 9, 2025	11.06	11.06	10.91	10.93	10.85	-1.14%	2,770
Jun 6, 2025	11.15	11.18	11.06	11.06	10.97	0.11%	2,131
Jun 5, 2025	11.00	11.10	10.98	11.05	10.96	-0.83%	8,287
Jun 4, 2025	11.21	11.21	11.12	11.14	11.05	-1.54%	53,847
Jun 3, 2025	11.32	11.36	11.30	11.31	11.22	-1.36%	23,799
Jun 2, 2025	11.47	11.53	11.47	11.47	11.38	-0.69%	12,723
May 30, 2025	11.57	11.64	11.55	11.55	11.46	2.08%	49,627
May 29, 2025	11.29	11.40	11.29	11.32	11.22	-1.42%	1,549
May 28, 2025	11.39	11.48	11.39	11.48	11.39	0.99%	829
May 27, 2025	11.36	11.40	11.36	11.37	11.27	1.03%	2,794
May 23, 2025	11.25	11.25	11.25	11.25	11.16	-0.16%	4,139
May 22, 2025	11.25	11.27	11.25	11.27	11.18	0.10%	776
May 21, 2025	11.23	11.26	11.14	11.26	11.17	0.94%	6,395
May 20, 2025	11.33	11.33	11.15	11.15	11.06	-0.96%	973
May 19, 2025	11.46	11.46	11.26	11.26	11.17	-0.71%	10,281
May 16, 2025	11.30	11.42	11.30	11.34	11.25	0.36%	9,750
May 15, 2025	11.30	11.30	11.30	11.30	11.21	1.55%	364
May 14, 2025	11.14	11.14	11.12	11.13	11.04	-1.49%	4,313
May 13, 2025	11.34	11.40	11.23	11.30	11.20	0.44%	1,762
May 12, 2025	11.17	11.49	11.00	11.25	11.15	-2.68%	9,829
May 9, 2025	11.55	11.56	11.55	11.56	11.46	-0.33%	284
May 8, 2025	11.62	11.64	11.54	11.59	11.50	-1.00%	965
May 7, 2025	11.58	11.75	11.56	11.71	11.62	2.07%	3,631
May 6, 2025	11.55	11.55	11.47	11.47	11.38	-0.93%	910
May 5, 2025	11.69	11.69	11.55	11.58	11.49	-0.02%	10,813
May 2, 2025	11.55	11.73	11.55	11.58	11.49	-3.15%	8,935
May 1, 2025	12.09	12.09	11.94	11.96	11.86	0.23%	1,903
Apr 30, 2025	12.02	12.03	11.93	11.93	11.84	-0.80%	2,186
Apr 29, 2025	11.92	12.03	11.92	12.03	11.93	1.19%	853
Apr 28, 2025	11.95	11.95	11.89	11.89	11.79	-0.20%	323
Apr 25, 2025	11.94	11.94	11.91	11.91	11.81	0.59%	463
Apr 24, 2025	11.84	11.88	11.83	11.84	11.75	-0.92%	3,245
Apr 23, 2025	11.85	11.95	11.72	11.95	11.85	-0.99%	19,187
Apr 22, 2025	12.21	12.27	11.98	12.07	11.97	-3.35%	93,636
Apr 21, 2025	12.51	12.59	12.49	12.49	12.39	0.24%	20,834
Apr 17, 2025	12.28	12.46	12.24	12.46	12.36	-0.17%	10,255
Apr 16, 2025	12.33	12.54	12.33	12.48	12.38	2.31%	56,614