Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XYF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.79 | -0.04 | -1.04% | 3.7748 | 3.80 | 3.71 | 3,770 |
| Apr 24 2024 | 3.83 | -0.05 | -1.35% | 3.78 | 3.86 | 3.78 | 5,376 |
| Apr 23 2024 | 3.8825 | -0.02 | -0.45% | 3.84 | 3.8825 | 3.84 | 336 |
| Apr 22 2024 | 3.90 | 0.12 | 3.17% | 3.72 | 3.95 | 3.71 | 5,989 |
| Apr 19 2024 | 3.78 | 0.00 | 0.00% | 3.71 | 3.78 | 3.71 | 5,607 |
| Apr 18 2024 | 3.78 | -0.01 | -0.26% | 3.73 | 3.85 | 3.73 | 4,904 |
| Apr 17 2024 | 3.79 | -0.03 | -0.79% | 3.84 | 3.84 | 3.79 | 1,005 |
| Apr 16 2024 | 3.82 | -0.16 | -4.02% | 3.87 | 3.8963 | 3.70 | 9,830 |
| Apr 15 2024 | 3.98 | 0.19 | 5.01% | 3.87 | 3.99 | 3.83 | 5,430 |
| Apr 12 2024 | 3.79 | -0.12 | -2.94% | 3.85 | 4.06 | 3.72 | 5,477 |
| Apr 11 2024 | 3.905 | 0.11 | 2.76% | 3.74 | 3.92 | 3.74 | 13,621 |
| Apr 10 2024 | 3.80 | 0.00 | 0.00% | 3.83 | 3.83 | 3.80 | 2,713 |
| Apr 09 2024 | 3.80 | -0.16 | -4.04% | 3.78 | 3.89 | 3.69 | 35,973 |
| Apr 08 2024 | 3.96 | 0.13 | 3.39% | 3.83 | 4.34 | 3.7311 | 31,611 |
| Apr 05 2024 | 3.83 | -0.01 | -0.13% | 3.85 | 3.85 | 3.72 | 6,538 |
| Apr 04 2024 | 3.835 | 0.02 | 0.39% | 3.75 | 3.855 | 3.71 | 2,560 |
| Apr 03 2024 | 3.82 | -0.02 | -0.52% | 3.82 | 3.89 | 3.66 | 17,572 |
| Apr 02 2024 | 3.84 | -0.11 | -2.78% | 3.81 | 3.95 | 3.80 | 9,715 |
| Apr 01 2024 | 3.95 | 0.09 | 2.33% | 3.94 | 3.9901 | 3.78 | 16,709 |
| Mar 28 2024 | 3.86 | 0.31 | 8.73% | 3.56 | 3.94 | 3.48 | 86,627 |
| Mar 27 2024 | 3.55 | -1.06 | -22.99% | 4.25 | 4.25 | 3.51 | 208,923 |
| Mar 26 2024 | 4.61 | -0.07 | -1.50% | 4.69 | 4.69 | 4.55 | 20,928 |
| Mar 25 2024 | 4.68 | 0.13 | 2.86% | 4.55 | 4.69 | 4.47 | 16,745 |
| Mar 22 2024 | 4.55 | 0.14 | 3.17% | 4.43 | 4.63 | 4.36 | 27,836 |
| Mar 21 2024 | 4.41 | 0.04 | 0.92% | 4.36 | 4.43 | 4.36 | 120,643 |
| Mar 20 2024 | 4.37 | -0.05 | -1.13% | 4.42 | 4.50 | 4.36 | 17,424 |
| Mar 19 2024 | 4.42 | -0.05 | -1.12% | 4.50 | 4.57 | 4.42 | 20,298 |
| Mar 18 2024 | 4.47 | 0.21 | 4.93% | 4.28 | 4.5216 | 4.28 | 33,844 |
| Mar 15 2024 | 4.26 | 0.01 | 0.24% | 4.30 | 4.30 | 4.25 | 3,003 |
| Mar 14 2024 | 4.25 | -0.06 | -1.39% | 4.26 | 4.3095 | 4.18 | 7,039 |
| Mar 13 2024 | 4.31 | 0.12 | 2.86% | 4.20 | 4.3299 | 4.19 | 48,440 |
| Mar 12 2024 | 4.19 | -0.03 | -0.71% | 4.23 | 4.28 | 4.17 | 32,198 |
| Mar 11 2024 | 4.22 | 0.02 | 0.48% | 4.07 | 4.27 | 3.95 | 84,078 |
| Mar 08 2024 | 4.20 | -0.01 | -0.24% | 4.18 | 4.28 | 4.11 | 26,948 |
| Mar 07 2024 | 4.21 | -0.03 | -0.71% | 4.28 | 4.28 | 4.18 | 7,169 |
| Mar 06 2024 | 4.24 | 0.13 | 3.16% | 4.11 | 4.28 | 4.11 | 53,329 |
| Mar 05 2024 | 4.11 | -0.06 | -1.44% | 4.10 | 4.18 | 3.91 | 23,682 |
| Mar 04 2024 | 4.17 | -0.08 | -1.88% | 4.25 | 4.25 | 4.14 | 14,137 |
| Mar 01 2024 | 4.25 | 0.15 | 3.66% | 4.14 | 4.264 | 4.0989 | 49,668 |
| Feb 29 2024 | 4.10 | -0.03 | -0.81% | 4.00 | 4.14 | 4.00 | 12,048 |
| Feb 28 2024 | 4.1336 | -0.02 | -0.40% | 4.09 | 4.1336 | 4.06 | 9,131 |
| Feb 27 2024 | 4.15 | 0.07 | 1.72% | 4.05 | 4.15 | 4.05 | 9,640 |
| Feb 26 2024 | 4.08 | -0.06 | -1.45% | 4.08 | 4.14 | 4.08 | 19,386 |
| Feb 23 2024 | 4.14 | 0.00 | 0.03% | 4.15 | 4.1773 | 4.10 | 6,370 |
| Feb 22 2024 | 4.1387 | 0.05 | 1.19% | 4.15 | 4.15 | 4.01 | 4,135 |
| Feb 21 2024 | 4.09 | -0.06 | -1.45% | 4.02 | 4.1368 | 4.0151 | 5,700 |
| Feb 20 2024 | 4.15 | 0.08 | 1.97% | 4.10 | 4.15 | 3.90 | 35,169 |
| Feb 16 2024 | 4.07 | 0.07 | 1.75% | 4.00 | 4.08 | 3.99 | 17,919 |
| Feb 15 2024 | 4.00 | 0.01 | 0.25% | 4.00 | 4.00 | 3.97 | 4,622 |
| Feb 14 2024 | 3.99 | 0.00 | 0.12% | 4.00 | 4.00 | 3.9499 | 8,723 |
| Feb 13 2024 | 3.9853 | -0.01 | -0.37% | 3.9853 | 3.99 | 3.92 | 539 |
| Feb 12 2024 | 4.00 | 0.07 | 1.78% | 3.96 | 4.00 | 3.93 | 5,576 |
| Feb 09 2024 | 3.93 | -0.07 | -1.75% | 3.92 | 4.00 | 3.90 | 4,938 |
| Feb 08 2024 | 4.00 | 0.09 | 2.30% | 3.96 | 4.00 | 3.85 | 12,528 |
| Feb 07 2024 | 3.91 | -0.09 | -2.25% | 3.91 | 3.9656 | 3.86 | 7,817 |
| Feb 06 2024 | 4.00 | 0.04 | 1.14% | 4.00 | 4.0495 | 3.9505 | 13,427 |
| Feb 05 2024 | 3.955 | 0.10 | 2.67% | 3.85 | 4.00 | 3.85 | 5,332 |
| Feb 02 2024 | 3.852 | -0.01 | -0.21% | 3.90 | 3.9699 | 3.852 | 3,955 |
| Feb 01 2024 | 3.86 | -0.04 | -1.03% | 3.98 | 3.98 | 3.86 | 1,180 |
| Jan 31 2024 | 3.90 | -0.09 | -2.26% | 3.92 | 3.987 | 3.90 | 1,543 |
| Jan 30 2024 | 3.99 | 0.01 | 0.13% | 3.997 | 3.997 | 3.93 | 958 |
| Jan 29 2024 | 3.985 | -0.02 | -0.38% | 4.00 | 4.00 | 3.865 | 3,128 |
