Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XAD2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 172.18 | -1.61 | -0.93% | 172.78 | 174.04 | 172.02 | 520 |
| May 30 2024 | 173.79 | -3.23 | -1.82% | 174.90 | 175.46 | 172.46 | 5,150 |
| May 29 2024 | 177.02 | 0.86 | 0.49% | 178.49 | 178.49 | 174.56 | 4,677 |
| May 28 2024 | 176.16 | 1.16 | 0.66% | 174.10 | 178.25 | 174.10 | 4,613 |
| May 27 2024 | 175.00 | 6.33 | 3.75% | 170.21 | 175.00 | 170.21 | 4,855 |
| May 24 2024 | 168.67 | 1.22 | 0.73% | 168.05 | 169.35 | 167.27 | 2,082 |
| May 23 2024 | 167.45 | -8.78 | -4.98% | 168.50 | 170.51 | 167.45 | 2,928 |
| May 22 2024 | 176.23 | -1.57 | -0.88% | 176.14 | 176.23 | 175.50 | 424 |
| May 21 2024 | 177.80 | 0.82 | 0.46% | 175.39 | 178.34 | 174.50 | 3,096 |
| May 20 2024 | 176.98 | 6.98 | 4.11% | 175.87 | 177.67 | 172.00 | 10,828 |
| May 17 2024 | 170.00 | 5.85 | 3.56% | 164.79 | 170.45 | 164.42 | 1,153 |
| May 16 2024 | 164.15 | 4.34 | 2.72% | 163.55 | 164.70 | 162.40 | 2,241 |
| May 15 2024 | 159.81 | 1.87 | 1.18% | 159.05 | 161.34 | 158.77 | 1,110 |
| May 14 2024 | 157.94 | 0.56 | 0.36% | 157.18 | 158.00 | 156.92 | 1,195 |
| May 13 2024 | 157.38 | 0.89 | 0.57% | 155.57 | 157.38 | 155.57 | 445 |
| May 10 2024 | 156.49 | 0.99 | 0.64% | 158.96 | 159.40 | 155.82 | 2,208 |
| May 09 2024 | 155.50 | 3.16 | 2.07% | 153.21 | 156.16 | 153.09 | 3,697 |
| May 08 2024 | 152.34 | 0.04 | 0.03% | 151.36 | 152.34 | 150.28 | 2,015 |
| May 07 2024 | 152.30 | 1.05 | 0.69% | 151.31 | 152.30 | 150.74 | 147 |
| May 06 2024 | 151.25 | 4.84 | 3.31% | 150.49 | 151.27 | 150.18 | 557 |
| May 03 2024 | 146.41 | 1.04 | 0.72% | 147.32 | 147.36 | 145.70 | 1,630 |
| May 02 2024 | 145.37 | -2.10 | -1.42% | 147.00 | 147.00 | 145.37 | 346 |
| Apr 30 2024 | 147.47 | -3.56 | -2.36% | 148.49 | 148.60 | 145.80 | 1,006 |
| Apr 29 2024 | 151.03 | -1.75 | -1.15% | 151.12 | 152.25 | 150.47 | 3,194 |
| Apr 26 2024 | 152.78 | 0.93 | 0.61% | 153.70 | 153.70 | 152.78 | 361 |
| Apr 25 2024 | 151.85 | 0.24 | 0.16% | 150.72 | 152.62 | 150.72 | 242 |
| Apr 24 2024 | 151.61 | 0.31 | 0.20% | 151.91 | 151.91 | 150.65 | 1,003 |
| Apr 23 2024 | 151.30 | -1.57 | -1.03% | 149.13 | 151.59 | 148.60 | 542 |
| Apr 22 2024 | 152.87 | -5.72 | -3.61% | 153.84 | 154.51 | 150.95 | 682 |
| Apr 19 2024 | 158.59 | 1.87 | 1.19% | 158.06 | 158.59 | 156.22 | 1,919 |
| Apr 18 2024 | 156.72 | -2.08 | -1.31% | 157.91 | 158.80 | 156.72 | 586 |
| Apr 17 2024 | 158.80 | 1.87 | 1.19% | 157.30 | 159.75 | 157.05 | 736 |
| Apr 16 2024 | 156.93 | -0.99 | -0.63% | 158.25 | 158.25 | 156.71 | 996 |
| Apr 15 2024 | 157.92 | -3.58 | -2.22% | 158.43 | 159.39 | 156.19 | 881 |
| Apr 12 2024 | 161.50 | 6.50 | 4.19% | 161.39 | 165.21 | 160.91 | 4,407 |
| Apr 11 2024 | 155.00 | -0.42 | -0.27% | 155.07 | 155.47 | 154.82 | 1,036 |
| Apr 10 2024 | 155.42 | 0.47 | 0.30% | 156.13 | 158.26 | 153.44 | 1,220 |
| Apr 09 2024 | 154.95 | 1.58 | 1.03% | 155.59 | 157.14 | 154.70 | 1,126 |
| Apr 08 2024 | 153.37 | 0.63 | 0.41% | 154.23 | 155.00 | 151.34 | 2,824 |
| Apr 05 2024 | 152.74 | 1.69 | 1.12% | 148.55 | 152.74 | 148.26 | 1,055 |
| Apr 04 2024 | 151.05 | 2.44 | 1.64% | 150.15 | 151.05 | 148.10 | 1,768 |
| Apr 03 2024 | 148.61 | 5.41 | 3.78% | 146.36 | 149.35 | 145.72 | 1,297 |
| Apr 02 2024 | 143.20 | 5.17 | 3.75% | 144.17 | 144.17 | 141.51 | 2,398 |
| Mar 28 2024 | 138.03 | 1.63 | 1.20% | 135.76 | 138.66 | 135.76 | 550 |
| Mar 27 2024 | 136.40 | -0.38 | -0.28% | 136.24 | 136.40 | 136.24 | 243 |
| Mar 26 2024 | 136.78 | -0.62 | -0.45% | 137.70 | 138.31 | 136.50 | 2,598 |
| Mar 25 2024 | 137.40 | 0.11 | 0.08% | 137.73 | 137.80 | 137.25 | 5,374 |
| Mar 22 2024 | 137.29 | -0.24 | -0.17% | 136.88 | 137.41 | 136.53 | 344 |
| Mar 21 2024 | 137.53 | -0.22 | -0.16% | 142.60 | 142.60 | 137.53 | 729 |
| Mar 20 2024 | 137.75 | -1.15 | -0.83% | 138.55 | 138.55 | 137.75 | 130 |
| Mar 19 2024 | 138.90 | -0.94 | -0.67% | 137.98 | 138.90 | 137.98 | 276 |
| Mar 18 2024 | 139.84 | -0.09 | -0.06% | 139.88 | 140.11 | 139.84 | 439 |
| Mar 15 2024 | 139.93 | 1.55 | 1.12% | 139.33 | 141.48 | 139.33 | 1,477 |
| Mar 14 2024 | 138.38 | -0.31 | -0.22% | 138.84 | 139.34 | 137.74 | 1,826 |
| Mar 13 2024 | 138.69 | 3.74 | 2.77% | 134.76 | 138.69 | 134.71 | 432 |
| Mar 12 2024 | 134.95 | -1.22 | -0.90% | 136.20 | 136.20 | 134.80 | 1,005 |
| Mar 11 2024 | 136.17 | 1.18 | 0.87% | 135.51 | 136.17 | 135.51 | 99 |
| Mar 08 2024 | 134.99 | -0.20 | -0.15% | 136.40 | 136.41 | 134.85 | 3,493 |
| Mar 07 2024 | 135.19 | 1.89 | 1.42% | 134.24 | 135.35 | 133.46 | 3,606 |
| Mar 06 2024 | 133.30 | 0.80 | 0.60% | 132.27 | 133.96 | 131.78 | 3,478 |
| Mar 05 2024 | 132.50 | 0.14 | 0.11% | 133.41 | 134.68 | 132.50 | 1,216 |
| Mar 04 2024 | 132.36 | 3.71 | 2.88% | 128.72 | 132.36 | 128.72 | 526 |
