Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XPOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 15.13 | 3.86 | 34.25% | 12.34 | 15.66 | 12.33 | 2,845,816 |
| Jun 14 2024 | 11.27 | -0.38 | -3.26% | 11.52 | 11.60 | 11.26 | 550,895 |
| Jun 13 2024 | 11.65 | 0.23 | 2.01% | 11.44 | 11.72 | 11.09 | 546,907 |
| Jun 12 2024 | 11.42 | 0.10 | 0.88% | 11.45 | 11.78 | 11.32 | 532,424 |
| Jun 11 2024 | 11.32 | 0.20 | 1.80% | 11.05 | 11.45 | 10.81 | 474,412 |
| Jun 10 2024 | 11.12 | 0.03 | 0.27% | 11.02 | 11.51 | 10.99 | 446,573 |
| Jun 07 2024 | 11.09 | -0.24 | -2.12% | 11.03 | 11.38 | 10.835 | 557,124 |
| Jun 06 2024 | 11.33 | 1.48 | 15.03% | 9.79 | 11.75 | 9.79 | 1,635,824 |
| Jun 05 2024 | 9.85 | 0.57 | 6.14% | 9.35 | 9.92 | 9.155 | 1,049,532 |
| Jun 04 2024 | 9.28 | 0.07 | 0.76% | 9.28 | 9.40 | 9.09 | 444,941 |
| Jun 03 2024 | 9.21 | 0.15 | 1.66% | 9.13 | 9.31 | 9.02 | 465,045 |
| May 31 2024 | 9.06 | -0.29 | -3.10% | 9.43 | 9.45 | 8.89 | 693,673 |
| May 30 2024 | 9.35 | -0.08 | -0.85% | 9.48 | 9.575 | 9.18 | 617,733 |
| May 29 2024 | 9.43 | -0.07 | -0.74% | 9.35 | 9.55 | 9.03 | 844,612 |
| May 28 2024 | 9.50 | 0.40 | 4.40% | 9.25 | 9.71 | 9.13 | 686,298 |
| May 24 2024 | 9.10 | 0.32 | 3.64% | 8.80 | 9.25 | 8.69 | 507,001 |
| May 23 2024 | 8.78 | -0.36 | -3.94% | 9.14 | 9.20 | 8.69 | 745,084 |
| May 22 2024 | 9.14 | -0.01 | -0.11% | 9.15 | 9.31 | 9.00 | 1,084,713 |
| May 21 2024 | 9.15 | 0.64 | 7.52% | 8.45 | 9.21 | 8.40 | 1,011,302 |
| May 20 2024 | 8.51 | -0.29 | -3.30% | 8.59 | 8.6891 | 8.2775 | 1,335,997 |
| May 17 2024 | 8.80 | -0.17 | -1.90% | 9.05 | 9.05 | 8.52 | 1,043,777 |
| May 16 2024 | 8.97 | 0.13 | 1.47% | 8.80 | 9.06 | 8.69 | 896,387 |
| May 15 2024 | 8.84 | -0.03 | -0.34% | 9.06 | 9.24 | 8.42 | 1,272,635 |
| May 14 2024 | 8.87 | -0.57 | -6.04% | 9.65 | 9.76 | 8.27 | 2,959,300 |
| May 13 2024 | 9.44 | 0.96 | 11.32% | 8.07 | 9.58 | 7.40 | 4,050,690 |
| May 10 2024 | 8.48 | -3.89 | -31.45% | 12.36 | 12.36 | 7.49 | 3,113,442 |
| May 09 2024 | 12.37 | 0.40 | 3.34% | 11.87 | 12.43 | 11.75 | 377,390 |
| May 08 2024 | 11.97 | 0.05 | 0.42% | 11.66 | 11.97 | 11.6159 | 599,241 |
| May 07 2024 | 11.92 | -0.25 | -2.05% | 12.07 | 12.49 | 11.68 | 970,626 |
| May 06 2024 | 12.17 | 0.64 | 5.55% | 11.64 | 12.56 | 11.64 | 572,106 |
| May 03 2024 | 11.53 | -1.90 | -14.15% | 13.17 | 13.73 | 11.22 | 1,694,721 |
| May 02 2024 | 13.43 | 0.42 | 3.23% | 13.28 | 13.495 | 12.84 | 1,058,885 |
| May 01 2024 | 13.01 | 0.26 | 2.04% | 12.68 | 13.55 | 12.41 | 732,740 |
| Apr 30 2024 | 12.75 | -0.25 | -1.92% | 13.00 | 13.19 | 12.63 | 559,637 |
| Apr 29 2024 | 13.00 | 0.19 | 1.48% | 12.89 | 13.44 | 12.80 | 466,980 |
| Apr 26 2024 | 12.81 | 0.34 | 2.73% | 12.50 | 13.04 | 12.37 | 464,445 |
| Apr 25 2024 | 12.47 | -0.08 | -0.64% | 12.23 | 12.57 | 12.135 | 558,334 |
| Apr 24 2024 | 12.55 | -0.04 | -0.32% | 12.59 | 12.83 | 12.43 | 565,910 |
| Apr 23 2024 | 12.59 | -0.11 | -0.87% | 12.77 | 12.94 | 12.47 | 1,479,279 |
| Apr 22 2024 | 12.70 | -0.45 | -3.42% | 13.09 | 13.18 | 12.44 | 1,044,575 |
| Apr 19 2024 | 13.15 | 0.04 | 0.31% | 12.99 | 13.61 | 12.99 | 537,634 |
| Apr 18 2024 | 13.11 | -0.07 | -0.53% | 13.26 | 13.32 | 12.72 | 603,947 |
| Apr 17 2024 | 13.18 | -0.45 | -3.30% | 13.70 | 13.77 | 12.99 | 663,398 |
| Apr 16 2024 | 13.63 | -0.64 | -4.48% | 14.00 | 14.02 | 13.58 | 573,779 |
| Apr 15 2024 | 14.27 | -0.12 | -0.83% | 14.44 | 14.665 | 14.17 | 311,221 |
| Apr 12 2024 | 14.39 | -0.48 | -3.23% | 15.03 | 15.10 | 14.215 | 450,165 |
| Apr 11 2024 | 14.87 | -0.19 | -1.26% | 15.16 | 15.26 | 14.64 | 479,718 |
| Apr 10 2024 | 15.06 | -0.39 | -2.52% | 14.77 | 15.595 | 14.57 | 595,770 |
| Apr 09 2024 | 15.45 | 0.37 | 2.45% | 15.09 | 15.98 | 15.02 | 391,831 |
| Apr 08 2024 | 15.08 | 0.23 | 1.55% | 15.19 | 15.46 | 14.97 | 383,926 |
| Apr 05 2024 | 14.85 | 0.18 | 1.23% | 14.67 | 14.95 | 14.55 | 543,617 |
| Apr 04 2024 | 14.67 | -0.20 | -1.34% | 15.14 | 15.28 | 14.57 | 552,793 |
| Apr 03 2024 | 14.87 | -0.78 | -4.98% | 15.42 | 15.60 | 14.81 | 919,903 |
| Apr 02 2024 | 15.65 | -0.54 | -3.34% | 15.87 | 16.23 | 15.47 | 423,570 |
| Apr 01 2024 | 16.19 | -0.35 | -2.12% | 16.71 | 16.7799 | 15.98 | 386,047 |
| Mar 28 2024 | 16.54 | 0.54 | 3.37% | 16.00 | 17.00 | 16.00 | 475,819 |
| Mar 27 2024 | 16.00 | -0.22 | -1.36% | 16.33 | 16.37 | 15.785 | 512,575 |
| Mar 26 2024 | 16.22 | 0.73 | 4.71% | 15.62 | 16.435 | 15.50 | 772,798 |
| Mar 25 2024 | 15.49 | 0.30 | 1.97% | 15.24 | 15.77 | 15.23 | 371,769 |
| Mar 22 2024 | 15.19 | 0.25 | 1.67% | 14.90 | 15.50 | 14.77 | 499,841 |
| Mar 21 2024 | 14.94 | -0.21 | -1.39% | 15.25 | 15.44 | 14.88 | 412,464 |
| Mar 20 2024 | 15.15 | 0.47 | 3.20% | 14.75 | 15.32 | 14.37 | 637,042 |
