|
Closing price on 1/29/2026
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
8,700 |
| Split-adjusted Price |
14.70 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2026
|
-0.90 / -5.77%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.98
|
14.70
|
8,700
|
|
|
1/28/2026
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
100
|
|
|
1/27/2026
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
1/26/2026
|
+0.10 / +0.66%
|
15.50
|
15.50
|
14.60
|
15.30
|
14.90
|
15.30
|
6,300
|
|
|
1/23/2026
|
-0.30 / -1.91%
|
15.80
|
15.80
|
15.00
|
15.40
|
15.20
|
15.40
|
1,700
|
|
|
1/22/2026
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.70
|
15.60
|
3,300
|
|
|
1/21/2026
|
-0.60 / -3.92%
|
15.70
|
15.70
|
14.70
|
14.70
|
15.60
|
14.70
|
1,900
|
|
|
1/20/2026
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.30
|
15.50
|
7,800
|
|
|
1/19/2026
|
-0.80 / -5.23%
|
16.00
|
16.00
|
14.50
|
14.50
|
15.50
|
14.50
|
3,300
|
|
|
1/16/2026
|
-0.50 / -3.33%
|
15.60
|
15.60
|
14.40
|
14.50
|
15.30
|
14.50
|
12,000
|
|
|
1/15/2026
|
+0.60 / +3.95%
|
16.00
|
16.00
|
14.20
|
15.80
|
15.00
|
15.80
|
2,200
|
|
|
1/14/2026
|
-0.20 / -1.27%
|
16.00
|
16.00
|
14.40
|
15.50
|
15.20
|
15.50
|
500
|
|
|
1/13/2026
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
100
|
|
|
1/12/2026
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
15.00
|
14.60
|
5,500
|
|
|
1/9/2026
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4,800
|
|
|
1/8/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.90
|
15.60
|
300
|
|
|
1/7/2026
|
+0.30 / +1.97%
|
15.70
|
16.70
|
15.50
|
15.50
|
15.60
|
15.50
|
10,500
|
|
|
1/6/2026
|
+1.70 / +11.18%
|
14.20
|
16.90
|
14.20
|
16.90
|
15.20
|
16.90
|
9,200
|
|
|
1/5/2026
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.00
|
15.20
|
0
|
|
|
12/31/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
14.90
|
15.20
|
14.90
|
1,100
|
|
|
12/30/2025
|
+0.30 / +2.04%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.90
|
15.00
|
18,300
|
|
|
12/29/2025
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
100
|
|
|
12/26/2025
|
-0.50 / -3.45%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
14.00
|
7,700
|
|
|
12/25/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.50
|
14.20
|
200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.20
|
14.30
|
10,300
|
|
|
12/23/2025
|
-0.70 / -4.70%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.30
|
14.20
|
9,800
|
|
|
12/22/2025
|
-0.70 / -4.49%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
14.90
|
6,900
|
|
|
12/19/2025
|
-0.70 / -4.55%
|
16.90
|
16.90
|
14.70
|
14.70
|
15.60
|
14.70
|
3,100
|
|
|
12/18/2025
|
+1.30 / +8.97%
|
15.40
|
16.00
|
15.00
|
15.80
|
15.40
|
15.80
|
11,000
|
|
|
12/17/2025
|
-0.10 / -0.66%
|
15.60
|
15.60
|
14.00
|
15.00
|
14.50
|
15.00
|
4,100
|
|
|