Closing price on 9/7/2021
|
|
Open |
9.30 |
High |
9.30 |
Low |
9.30 |
Volume |
1,000 |
Split-adjusted Price |
9.30 |
|
|
XPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/25/2021
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
8/24/2021
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
9.10
|
1,500
|
|
8/23/2021
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
2,300
|
|
8/20/2021
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
2,000
|
|
8/19/2021
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
9.10
|
9.00
|
9.10
|
5,500
|
|
8/18/2021
|
-0.30 / -3.19%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
9.10
|
5,600
|
|
8/17/2021
|
+0.40 / +4.49%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.40
|
9.30
|
800
|
|
8/16/2021
|
-0.20 / -2.15%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.90
|
9.10
|
18,500
|
|
8/13/2021
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
300
|
|
8/12/2021
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
11,000
|
|
8/11/2021
|
-0.10 / -1.10%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.20
|
9.00
|
5,500
|
|
8/10/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.10
|
9.20
|
8,600
|
|
8/9/2021
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
9.30
|
6,300
|
|
8/6/2021
|
-0.40 / -4.26%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.10
|
9.00
|
2,200
|
|
8/5/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.40
|
9.30
|
2,000
|
|
8/4/2021
|
+0.10 / +1.12%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.30
|
9.00
|
800
|
|
8/3/2021
|
-0.40 / -4.30%
|
9.00
|
9.30
|
8.70
|
8.90
|
8.90
|
8.90
|
7,400
|
|
8/2/2021
|
+0.30 / +3.33%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
9.30
|
2,100
|
|
7/30/2021
|
-0.80 / -8.08%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.00
|
9.10
|
4,000
|
|
7/29/2021
|
+0.10 / +1.08%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.90
|
9.40
|
1,100
|
|
7/28/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
7/27/2021
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
7/26/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|