|
Closing price on 7/7/2021
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
8.30 |
| Volume |
6,300 |
| Split-adjusted Price |
8.30 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2021
|
-1.40 / -14.43%
|
9.80
|
9.80
|
8.30
|
8.30
|
8.50
|
8.30
|
6,300
|
|
|
7/6/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
7/5/2021
|
-0.30 / -2.91%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.70
|
10.00
|
3,300
|
|
|
7/2/2021
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
500
|
|
|
7/1/2021
|
+0.50 / +5.26%
|
10.90
|
10.90
|
9.50
|
10.00
|
10.40
|
10.00
|
8,200
|
|
|
6/30/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.00
|
9.90
|
9.50
|
9.90
|
5,800
|
|
|
6/29/2021
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
4,300
|
|
|
6/28/2021
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.90
|
9.80
|
2,100
|
|
|
6/25/2021
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
9,200
|
|
|
6/24/2021
|
-0.40 / -3.92%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.10
|
9.80
|
4,000
|
|
|
6/23/2021
|
-0.30 / -2.80%
|
10.70
|
10.70
|
9.80
|
10.40
|
10.20
|
10.40
|
8,600
|
|
|
6/22/2021
|
-0.20 / -1.85%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.70
|
10.60
|
1,600
|
|
|
6/21/2021
|
+0.10 / +0.94%
|
10.70
|
11.80
|
10.20
|
10.70
|
10.80
|
10.70
|
13,100
|
|
|
6/18/2021
|
-0.30 / -2.88%
|
10.80
|
10.90
|
10.10
|
10.10
|
10.60
|
10.10
|
10,500
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
6/16/2021
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
2,500
|
|
|
6/15/2021
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.50
|
10.20
|
3,900
|
|
|
6/14/2021
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
1,600
|
|
|
6/11/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
600
|
|
|
6/10/2021
|
+0.50 / +4.85%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.70
|
10.80
|
6,100
|
|
|
6/9/2021
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
10.30
|
13,300
|
|
|
6/8/2021
|
-0.10 / -0.95%
|
9.90
|
10.40
|
9.00
|
10.40
|
10.20
|
10.40
|
35,300
|
|
|
6/7/2021
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.00
|
10.50
|
10.45
|
10.50
|
8,200
|
|
|
6/4/2021
|
-0.10 / -0.89%
|
11.30
|
11.30
|
9.90
|
11.10
|
10.80
|
11.10
|
10,300
|
|
|
6/3/2021
|
+0.50 / +4.81%
|
11.80
|
11.80
|
10.80
|
10.90
|
11.20
|
10.90
|
23,100
|
|
|
6/2/2021
|
+0.70 / +7.14%
|
10.00
|
11.10
|
9.90
|
10.50
|
10.40
|
10.50
|
16,600
|
|
|
6/1/2021
|
+1.30 / +14.94%
|
8.80
|
10.00
|
8.80
|
10.00
|
9.80
|
10.00
|
24,700
|
|
|
5/31/2021
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.70
|
8.60
|
2,500
|
|
|
5/28/2021
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
200
|
|
|
5/27/2021
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
8.60
|
9,800
|
|
|