Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Xm Usa Energy (XUEN)
Xm Usa Energy (XUEN) Historical

XUEN Xm Usa Energy

45.65

-0.06 (-0.13%)

Jun 19 2024 - Closed

Delayed by 15 minutes

XUEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	45.71	0.40	0.87%	45.29	46.12	45.18	17,118
Jun 17 2024	45.315	0.11	0.25%	45.28	45.375	45.015	8,141
Jun 14 2024	45.20	-0.37	-0.81%	45.42	45.645	45.045	6,949
Jun 13 2024	45.57	-0.43	-0.93%	45.79	46.025	45.47	1,550
Jun 12 2024	46.00	-0.40	-0.86%	46.58	47.495	45.95	5,158
Jun 11 2024	46.40	-0.34	-0.73%	46.40	46.40	46.40	479
Jun 10 2024	46.74	0.35	0.75%	46.11	46.765	46.02	327
Jun 07 2024	46.39	0.10	0.22%	46.39	46.39	46.39	0
Jun 06 2024	46.29	0.28	0.61%	46.29	46.29	46.29	0
Jun 05 2024	46.01	0.01	0.02%	46.21	46.335	45.85	60,177
Jun 04 2024	46.00	-0.81	-1.72%	46.46	46.55	45.545	16,759
Jun 03 2024	46.805	-0.19	-0.39%	47.77	47.86	46.73	5,076
May 31 2024	46.99	0.32	0.69%	46.66	47.16	46.59	12,934
May 30 2024	46.67	0.14	0.29%	46.53	47.16	46.415	3,687
May 29 2024	46.535	-0.81	-1.71%	47.30	47.40	46.53	15,862
May 28 2024	47.345	0.41	0.88%	47.345	47.345	47.345	2,250
May 24 2024	46.93	-0.24	-0.51%	46.93	46.93	46.93	0
May 23 2024	47.17	-0.15	-0.32%	47.30	47.43	47.065	21,514
May 22 2024	47.32	-1.21	-2.48%	47.65	47.80	47.165	1,645
May 21 2024	48.525	-0.05	-0.09%	48.22	48.63	48.10	2,308
May 20 2024	48.57	0.23	0.47%	48.65	48.83	48.42	2
May 17 2024	48.345	0.16	0.33%	48.00	48.37	47.895	660
May 16 2024	48.185	0.19	0.39%	47.95	48.395	47.845	2,786
May 15 2024	48.00	0.12	0.24%	48.16	48.25	47.26	1,823
May 14 2024	47.885	0.00	0.00%	48.02	48.08	47.705	660
May 13 2024	47.885	-0.38	-0.78%	48.24	48.445	47.875	1,687
May 10 2024	48.26	0.07	0.15%	48.46	48.65	48.145	938
May 09 2024	48.19	0.28	0.58%	47.72	48.295	47.655	487
May 08 2024	47.91	-0.05	-0.10%	47.47	47.91	47.33	3,006
May 07 2024	47.96	0.95	2.02%	48.03	48.14	47.765	48
May 03 2024	47.01	-0.45	-0.95%	47.01	47.01	47.01	0
May 02 2024	47.46	0.18	0.37%	47.36	47.81	47.25	43
May 01 2024	47.285	-1.47	-3.02%	47.80	48.12	47.22	50
Apr 30 2024	48.755	-0.54	-1.09%	48.755	48.755	48.755	0
Apr 29 2024	49.29	0.55	1.13%	49.15	49.29	49.11	76,295
Apr 26 2024	48.74	-0.47	-0.96%	49.42	49.565	48.545	42,992
Apr 25 2024	49.21	0.12	0.24%	49.49	49.545	48.80	7,931
Apr 24 2024	49.09	0.09	0.18%	49.09	49.09	49.09	122
Apr 23 2024	49.00	0.13	0.27%	49.13	49.25	48.545	2,161
Apr 22 2024	48.87	0.20	0.41%	48.87	48.87	48.87	28,100
Apr 19 2024	48.67	0.26	0.53%	48.14	49.075	47.965	400
Apr 18 2024	48.415	0.03	0.07%	48.29	48.595	48.04	953
Apr 17 2024	48.38	0.01	0.01%	48.31	48.785	48.215	1,147
Apr 16 2024	48.375	-0.85	-1.73%	48.375	48.375	48.375	0
Apr 15 2024	49.225	-1.00	-1.98%	49.225	49.225	49.225	0
Apr 12 2024	50.22	0.75	1.52%	50.16	50.74	50.14	4,475
Apr 11 2024	49.47	-0.45	-0.90%	49.47	49.47	49.47	0
Apr 10 2024	49.92	0.22	0.43%	50.00	50.295	49.705	5,705
Apr 09 2024	49.705	-0.48	-0.95%	49.99	50.285	49.605	1,000
Apr 08 2024	50.18	0.13	0.26%	50.08	50.42	49.82	417
Apr 05 2024	50.05	0.10	0.20%	49.79	50.06	49.60	30
Apr 04 2024	49.95	0.20	0.40%	49.76	50.04	49.60	200
Apr 03 2024	49.75	0.69	1.41%	49.45	49.775	49.32	108
Apr 02 2024	49.06	0.86	1.78%	49.04	49.465	48.73	1,468
Mar 28 2024	48.20	0.57	1.20%	47.94	48.405	47.85	791
Mar 27 2024	47.63	0.05	0.09%	47.36	47.705	47.15	1,592
Mar 26 2024	47.585	-0.41	-0.84%	47.585	47.585	47.585	0
Mar 25 2024	47.99	0.61	1.29%	47.49	48.16	47.40	1,482
Mar 22 2024	47.38	-0.05	-0.11%	47.55	47.72	47.305	10,466
Mar 21 2024	47.43	0.36	0.76%	47.20	47.59	47.09	1,788

Klondex Mines Ltd.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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