|
Closing price on 8/8/2025
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
16.70 |
| Volume |
9,100 |
| Split-adjusted Price |
17.30 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.70 / +4.22%
|
17.30
|
17.80
|
16.70
|
17.30
|
17.32
|
17.30
|
9,100
|
|
|
8/7/2025
|
+0.70 / +4.49%
|
17.80
|
17.80
|
15.70
|
16.30
|
16.57
|
16.30
|
11,100
|
|
|
8/6/2025
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.60
|
15.60
|
15.62
|
15.60
|
3,500
|
|
|
8/5/2025
|
-0.30 / -1.91%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.55
|
15.40
|
16,500
|
|
|
8/4/2025
|
0.00 / 0.00%
|
14.30
|
16.50
|
14.30
|
15.70
|
15.66
|
15.70
|
20,000
|
|
|
8/1/2025
|
-0.70 / -4.38%
|
16.00
|
16.60
|
15.30
|
15.30
|
15.67
|
15.30
|
30,000
|
|
|
7/31/2025
|
+0.50 / +3.23%
|
16.80
|
16.90
|
15.50
|
16.00
|
16.02
|
16.00
|
20,900
|
|
|
7/30/2025
|
-0.30 / -1.89%
|
16.70
|
16.90
|
14.60
|
15.60
|
15.53
|
15.60
|
35,300
|
|
|
7/29/2025
|
-2.60 / -14.61%
|
19.50
|
19.50
|
15.20
|
15.20
|
15.91
|
15.20
|
99,500
|
|
|
7/28/2025
|
+2.30 / +14.84%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.78
|
17.80
|
128,800
|
|
|
7/25/2025
|
+2.00 / +14.71%
|
14.40
|
15.60
|
14.40
|
15.60
|
15.53
|
15.60
|
78,100
|
|
|
7/24/2025
|
+1.80 / +15.00%
|
13.70
|
13.80
|
12.00
|
13.80
|
13.56
|
13.80
|
78,800
|
|
|
7/23/2025
|
-0.10 / -0.83%
|
12.00
|
12.50
|
11.80
|
12.00
|
11.99
|
12.00
|
16,700
|
|
|
7/22/2025
|
+0.90 / +8.11%
|
11.40
|
12.60
|
11.10
|
12.00
|
12.06
|
12.00
|
17,900
|
|
|
7/21/2025
|
-0.50 / -4.35%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.06
|
11.00
|
27,900
|
|
|
7/18/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.49
|
11.50
|
16,100
|
|
|
7/17/2025
|
-0.10 / -0.87%
|
11.80
|
12.30
|
11.40
|
11.40
|
11.46
|
11.40
|
5,600
|
|
|
7/16/2025
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.48
|
11.30
|
11,300
|
|
|
7/15/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.64
|
11.60
|
4,100
|
|
|
7/14/2025
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.56
|
11.80
|
5,300
|
|
|
7/11/2025
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.56
|
11.80
|
2,700
|
|
|
7/10/2025
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.58
|
11.80
|
3,100
|
|
|
7/9/2025
|
-0.80 / -6.50%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.65
|
11.50
|
20,300
|
|
|
7/8/2025
|
+0.10 / +0.84%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.26
|
12.00
|
3,700
|
|
|
7/7/2025
|
+0.90 / +8.11%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.86
|
12.00
|
21,300
|
|
|
7/4/2025
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.11
|
11.30
|
38,700
|
|
|
7/3/2025
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.44
|
11.40
|
10,700
|
|
|
7/2/2025
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4,400
|
|
|
7/1/2025
|
+0.20 / +1.72%
|
12.00
|
13.10
|
11.50
|
11.80
|
11.72
|
11.80
|
18,400
|
|
|
6/30/2025
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.40
|
11.80
|
11.64
|
11.80
|
19,700
|
|
|