Report issue
Historical Data for xFund
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
15 Apr | $ 139.61 | $ 149.74 | $ 139.61 | $ 144.31 | $ 148.27 | +6.21% | $ 741.37 | $ 1,478,450 | +4.90% | |
14 Apr | $ 137.72 | $ 144.08 | $ 137.72 | $ 140.22 | $ 141.35 | +2.64% | $0 | $ 1,409,432 | +2.63% | |
13 Apr | $ 141.97 | $ 142.90 | $ 135.24 | $ 139.46 | $ 137.73 | -2.98% | $0 | -100% | $ 1,373,341 | -2.99% |
12 Apr | $ 136.07 | $ 143.94 | $ 134.14 | $ 139.03 | $ 141.98 | +4.34% | $ 141.98 | -96.6% | $ 1,415,664 | +4.40% |
11 Apr | $ 125.27 | $ 137.21 | $ 124.49 | $ 130.74 | $ 135.99 | +8.56% | $ 4,216 | +460.9% | $ 1,355,992 | +8.57% |
10 Apr | $ 134.59 | $ 134.93 | $ 123.59 | $ 129.59 | $ 125.26 | -6.93% | $ 751.57 | +11.7% | $ 1,248,980 | -6.93% |
9 Apr | $ 111.61 | $ 137.33 | $ 107.39 | $ 122.73 | $ 134.59 | +20.6% | $ 672.97 | -94.3% | $ 1,342,031 | +20.6% |
8 Apr | $ 128.71 | $ 132.28 | $ 108.53 | $ 120.29 | $ 111.63 | -13.3% | $ 11,721 | +4,453% | $ 1,113,023 | -13.3% |
7 Apr | $ 127.97 | $ 143.21 | $ 116.49 | $ 129.10 | $ 128.72 | +0.59% | $ 257.44 | $ 1,283,456 | -8.82% | |
6 Apr | $ 144.76 | $ 145.41 | $ 140.64 | $ 143.00 | $ 141.17 | -2.48% | $0 | -100% | $ 1,407,584 | -2.45% |
5 Apr | $ 148.98 | $ 149.85 | $ 143.16 | $ 146.68 | $ 144.72 | -2.86% | $ 289.44 | +94.3% | $ 1,442,979 | -2.86% |
4 Apr | $ 150.16 | $ 150.50 | $ 143.17 | $ 148.20 | $ 148.98 | -0.79% | $ 148.98 | $ 1,485,446 | -0.80% | |
3 Apr | $ 149.19 | $ 153.37 | $ 145.49 | $ 149.56 | $ 150.18 | +0.66% | $0 | -100% | $ 1,497,466 | +0.62% |
2 Apr | $ 158.28 | $ 163.77 | $ 148.79 | $ 155.03 | $ 149.25 | -5.71% | $ 447.76 | -5.74% | $ 1,488,206 | -5.74% |
1 Apr | $ 146.83 | $ 165.37 | $ 146.82 | $ 154.34 | $ 158.34 | +7.84% | $ 475.02 | $ 1,578,795 | +10% | |
31 Mar | $ 143.91 | $ 143.91 | $ 143.91 | $ 143.91 | $ 143.91 | 0% | $0 | $ 1,434,936 | 0% | |
30 Mar | $ 145.85 | $ 147.56 | $ 142.25 | $ 144.89 | $ 143.91 | -1.33% | $0 | -100% | $ 1,434,936 | -1.02% |
29 Mar | $ 152.23 | $ 153.01 | $ 145.31 | $ 148.99 | $ 145.39 | -4.50% | $ 2,617 | +1,619% | $ 1,449,660 | -4.48% |
28 Mar | $ 163.80 | $ 166.86 | $ 149.38 | $ 158.06 | $ 152.20 | -7.08% | $ 152.20 | -7.05% | $ 1,517,582 | -7.05% |
27 Mar | $ 160.77 | $ 164.05 | $ 159.96 | $ 162.13 | $ 163.74 | +1.85% | $ 163.74 | -49.1% | $ 1,632,644 | +1.89% |
26 Mar | $ 162.00 | $ 172.31 | $ 158.96 | $ 163.49 | $ 160.70 | -0.80% | $ 321.40 | -84.7% | $ 1,602,337 | -0.76% |
25 Mar | $ 172.61 | $ 174.10 | $ 160.05 | $ 167.17 | $ 161.93 | -6.19% | $ 2,105 | -78.9% | $ 1,614,569 | -6.04% |
24 Mar | $ 165.77 | $ 178.14 | $ 161.96 | $ 169.55 | $ 172.34 | +3.96% | $ 9,996 | $ 1,718,413 | +4.17% | |
23 Mar | $ 160.74 | $ 166.68 | $ 157.69 | $ 162.64 | $ 165.45 | +2.93% | $0 | $ 1,649,699 | +2.96% | |
22 Mar | $ 157.91 | $ 161.56 | $ 157.91 | $ 159.52 | $ 160.69 | +1.76% | $0 | -100% | $ 1,602,265 | +1.75% |
21 Mar | $ 158.57 | $ 159.79 | $ 156.57 | $ 158.22 | $ 157.93 | -0.40% | $ 947.60 | -77% | $ 1,574,756 | -0.28% |
20 Mar | $ 166.15 | $ 166.81 | $ 152.40 | $ 160.93 | $ 158.38 | -4.68% | $ 4,118 | -0.86% | $ 1,579,161 | -4.67% |
19 Mar | $ 158.38 | $ 169.52 | $ 154.83 | $ 162.22 | $ 166.14 | +4.90% | $ 4,153 | $ 1,656,570 | +4.90% | |
18 Mar | $ 154.17 | $ 158.38 | $ 153.56 | $ 156.12 | $ 158.38 | +2.73% | $0 | $ 1,579,185 | +0.32% | |
17 Mar | $ 157.63 | $ 158.63 | $ 157.26 | $ 157.85 | $ 157.87 | +0.15% | $0 | $ 1,574,137 | +0.15% | |
16 Mar | $ 161.23 | $ 162.33 | $ 156.18 | $ 159.34 | $ 157.63 | -2.23% | $0 | -100% | $ 1,571,721 | -2.32% |
15 Mar | $ 147.86 | $ 162.78 | $ 144.17 | $ 154.04 | $ 161.37 | +9.14% | $ 1,775 | 0% | $ 1,609,023 | 0% |
1 - 32 from 32
Show rows
50