|
Closing price on 10/8/2021
|
|
| Open |
10.20 |
| High |
11.20 |
| Low |
10.20 |
| Volume |
6,500 |
| Split-adjusted Price |
11.00 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
+0.80 / +7.84%
|
10.20
|
11.20
|
10.20
|
11.00
|
10.40
|
11.00
|
6,500
|
|
|
10/7/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,400
|
|
|
10/6/2021
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.20
|
10.70
|
11,900
|
|
|
10/5/2021
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.20
|
10.10
|
4,200
|
|
|
10/4/2021
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.20
|
10.10
|
6,400
|
|
|
10/1/2021
|
-0.10 / -0.96%
|
10.90
|
10.90
|
10.00
|
10.30
|
10.20
|
10.30
|
3,100
|
|
|
9/30/2021
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
9.80
|
11.00
|
9.80
|
10.20
|
10.20
|
10.20
|
13,100
|
|
|
9/28/2021
|
-0.70 / -6.36%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.20
|
10.30
|
3,900
|
|
|
9/27/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
1,100
|
|
|
9/24/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
2,500
|
|
|
9/23/2021
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.00
|
11.30
|
38,100
|
|
|
9/22/2021
|
+0.10 / +0.96%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.90
|
10.50
|
18,600
|
|
|
9/21/2021
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.00
|
10.50
|
10.40
|
10.50
|
12,400
|
|
|
9/20/2021
|
-0.50 / -4.55%
|
11.00
|
11.00
|
9.50
|
10.50
|
10.50
|
10.50
|
31,200
|
|
|
9/17/2021
|
+0.70 / +6.67%
|
10.50
|
11.40
|
10.50
|
11.20
|
11.00
|
11.20
|
17,500
|
|
|
9/16/2021
|
+1.20 / +12.24%
|
10.00
|
11.20
|
9.70
|
11.00
|
10.50
|
11.00
|
38,700
|
|
|
9/15/2021
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
400
|
|
|
9/14/2021
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.80
|
9.60
|
5,300
|
|
|
9/13/2021
|
+0.40 / +4.26%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
13,700
|
|
|
9/10/2021
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.00
|
9.60
|
9.40
|
9.60
|
5,200
|
|
|
9/9/2021
|
+0.10 / +1.11%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.60
|
9.10
|
3,900
|
|
|
9/8/2021
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
9.20
|
1,000
|
|
|
9/7/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,000
|
|
|
9/6/2021
|
+0.50 / +5.49%
|
9.90
|
9.90
|
8.90
|
9.60
|
9.30
|
9.60
|
1,500
|
|
|
9/1/2021
|
-0.40 / -4.30%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.10
|
8.90
|
1,800
|
|
|
8/31/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.00
|
9.00
|
9.30
|
9.00
|
3,900
|
|
|
8/30/2021
|
-1.30 / -12.62%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,300
|
|
|
8/27/2021
|
-1.10 / -10.58%
|
10.40
|
10.40
|
9.20
|
9.30
|
10.30
|
9.30
|
2,700
|
|
|
8/26/2021
|
+1.20 / +13.04%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|