XYF

X Financial Historical Data

XYF Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 3.25 -0.06 -1.81% 3.31 3.40 3.11 71,385
Apr 12 2021 3.31 -0.31 -8.56% 3.58 3.72 3.23 22,420
Apr 09 2021 3.62 -0.38 -9.5% 3.88 3.89 3.40 49,136
Apr 08 2021 4.00 0.27 7.24% 3.91 4.04 3.75 53,261
Apr 07 2021 3.73 -0.35 -8.58% 4.06 4.06 3.64 31,022
Apr 06 2021 4.08 0.33 8.8% 3.76 4.0999 3.67 43,726
Apr 05 2021 3.75 -0.05 -1.32% 3.80 3.97 3.66 57,098
Apr 02 2021 3.80 0.00 +0.00% 3.72 4.1597 3.65 0
Apr 01 2021 3.80 0.08 2.15% 3.72 4.1597 3.65 169,351
Mar 31 2021 3.72 0.37 11.04% 3.52 4.20 3.42 425,515
Mar 30 2021 3.35 0.29 9.48% 3.11 3.521 3.05 28,092
Mar 29 2021 3.06 -0.38 -11.05% 3.35 3.47 3.06 19,679
Mar 26 2021 3.44 -0.06 -1.71% 3.46 3.60 3.33 17,650
Mar 25 2021 3.50 -0.46 -11.62% 3.86 4.16 3.50 54,136
Mar 24 2021 3.96 -0.34 -7.91% 4.20 4.28 3.96 64,489
Mar 23 2021 4.30 -0.13 -2.93% 4.26 4.49 4.25 65,600
Mar 22 2021 4.43 -0.01 -0.23% 4.30 5.35 4.30 236,237
Mar 19 2021 4.44 -0.29 -6.13% 4.47 4.6999 4.25 111,937
Mar 18 2021 4.73 0.42 9.74% 4.31 5.90 3.79 895,299
Mar 17 2021 4.31 0.84 24.21% 3.45 5.00 3.30 818,543
Mar 16 2021 3.47 0.35 11.22% 3.15 3.77 3.0793 139,168
Mar 15 2021 3.12 0.09 2.97% 2.93 3.15 2.93 25,635
Mar 12 2021 3.03 0.03 1.0% 2.82 3.03 2.82 37,694
Mar 11 2021 3.00 0.21 7.53% 2.91 3.00 2.83 52,759
Mar 10 2021 2.79 0.17 6.49% 2.60 2.8499 2.60 32,260
Mar 09 2021 2.62 0.21 8.71% 2.34 2.7973 2.3101 48,115
Mar 08 2021 2.41 -0.24 -9.06% 2.55 2.6887 2.41 33,420
Mar 05 2021 2.65 -0.13 -4.68% 2.69 2.76 2.31 42,452
Mar 04 2021 2.78 -0.22 -7.33% 2.96 3.01 2.72 47,002
Mar 03 2021 3.00 -0.15 -4.76% 3.15 3.36 3.00 43,196
Mar 02 2021 3.15 -0.34 -9.74% 3.51 3.6699 3.10 92,074
Mar 01 2021 3.49 0.04 1.16% 3.45 3.72 3.3202 32,160
Feb 26 2021 3.45 -0.17 -4.7% 3.52 3.61 3.1601 40,982
Feb 25 2021 3.62 -0.32 -8.12% 3.85 4.4299 3.62 222,961
Feb 24 2021 3.94 -0.18 -4.37% 4.01 4.17 3.8902 34,036
Feb 23 2021 4.12 -0.71 -14.7% 4.52 4.52 3.81 170,400
Feb 22 2021 4.83 0.34 7.57% 4.36 5.30 4.145 257,771
Feb 19 2021 4.49 0.39 9.51% 4.06 4.56 4.05 159,480
Feb 18 2021 4.10 -0.16 -3.76% 4.06 4.35 4.06 50,133
Feb 17 2021 4.26 -0.36 -7.79% 4.64 4.72 4.15 83,054
Feb 16 2021 4.62 0.78 20.31% 3.80 4.83 3.7505 204,051
Feb 15 2021 3.84 0.00 +0.00% 3.59 3.99 3.59 0
Feb 12 2021 3.84 0.25 6.96% 3.59 3.99 3.59 97,704
Feb 11 2021 3.59 0.01 0.28% 3.51 3.81 3.51 70,630
Feb 10 2021 3.58 -0.26 -6.77% 3.66 3.7899 3.51 77,133
Feb 09 2021 3.84 -0.20 -4.95% 3.88 4.00 3.61 111,755
Feb 08 2021 4.04 0.49 13.8% 3.63 4.49 3.28 559,756
Feb 05 2021 3.55 1.05 42.0% 2.50 4.95 2.46 2,562,257
Feb 04 2021 2.50 0.13 5.49% 2.40 2.55 2.36 72,704
Feb 03 2021 2.37 0.09 3.95% 2.26 2.39 2.26 38,197
Feb 02 2021 2.28 0.05 2.24% 2.21 2.36 2.21 40,594
Feb 01 2021 2.23 0.12 5.69% 2.11 2.30 2.11 63,665
Jan 29 2021 2.11 -0.04 -1.86% 2.11 2.29 2.11 64,171
Jan 28 2021 2.15 0.04 1.9% 2.11 2.20 2.0904 46,355
Jan 27 2021 2.11 -0.22 -9.44% 2.31 2.31 2.10 65,723
Jan 26 2021 2.33 -0.10 -4.12% 2.40 2.42 2.33 59,498
Jan 25 2021 2.43 -0.02 -0.79% 2.44 2.6342 2.37 94,385
Jan 22 2021 2.4494 0.15 6.5% 2.29 2.53 2.25 225,988
Jan 21 2021 2.30 -0.01 -0.43% 2.26 2.4599 2.26 85,803
Jan 20 2021 2.31 -0.08 -3.35% 2.34 2.39 2.2201 60,785
Jan 19 2021 2.39 0.02 0.84% 2.33 2.46 2.32 58,409
Jan 18 2021 2.37 0.00 +0.00% 2.34 2.43 2.28 0
Jan 15 2021 2.37 0.00 0.0% 2.34 2.43 2.28 38,235
Jan 14 2021 2.37 0.16 7.24% 2.20 2.45 2.20 140,252
Your Recent History
NYSE
XYF
X Financia..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210414 11:17:24