|
Closing price on 8/28/2025
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.40 |
| Volume |
1,000 |
| Split-adjusted Price |
15.40 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
+1.60 / +11.59%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,000
|
|
|
8/27/2025
|
-0.40 / -2.70%
|
14.80
|
14.80
|
13.20
|
14.40
|
13.76
|
14.40
|
5,800
|
|
|
8/26/2025
|
+1.10 / +7.97%
|
14.90
|
14.90
|
13.70
|
14.90
|
14.77
|
14.90
|
900
|
|
|
8/25/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.83
|
13.50
|
20,600
|
|
|
8/22/2025
|
-0.90 / -6.04%
|
13.80
|
14.60
|
13.00
|
14.00
|
13.48
|
14.00
|
46,900
|
|
|
8/21/2025
|
-1.10 / -7.33%
|
15.50
|
15.50
|
13.90
|
13.90
|
14.87
|
13.90
|
11,700
|
|
|
8/20/2025
|
-1.60 / -9.64%
|
15.50
|
16.30
|
14.70
|
15.00
|
14.98
|
15.00
|
46,200
|
|
|
8/19/2025
|
-0.40 / -2.37%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.57
|
16.50
|
6,700
|
|
|
8/18/2025
|
+1.20 / +8.00%
|
17.00
|
17.20
|
16.00
|
16.20
|
16.87
|
16.20
|
83,800
|
|
|
8/15/2025
|
-0.90 / -5.52%
|
15.20
|
16.00
|
14.60
|
15.40
|
15.02
|
15.40
|
28,600
|
|
|
8/14/2025
|
+1.40 / +9.21%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.34
|
16.60
|
8,000
|
|
|
8/13/2025
|
+1.00 / +6.41%
|
16.30
|
16.80
|
15.00
|
16.60
|
15.23
|
16.60
|
22,700
|
|
|
8/12/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.30
|
16.30
|
15.58
|
16.30
|
17,400
|
|
|
8/11/2025
|
-0.30 / -1.74%
|
16.50
|
17.30
|
15.80
|
16.90
|
16.25
|
16.90
|
11,300
|
|
|
8/8/2025
|
+0.40 / +2.41%
|
17.30
|
17.80
|
16.70
|
17.00
|
17.21
|
17.00
|
14,900
|
|
|
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
|
|
|