Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Xm Usa Fincls (XUFN)
Xm Usa Fincls (XUFN) Historical

XUFN Xm Usa Fincls

30.03

0.055 (0.18%)

May 31 2024 - Closed

Delayed by 15 minutes

XUFN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	30.03	0.05	0.18%	29.99	30.12	29.905	26,266
May 30 2024	29.975	0.22	0.72%	29.79	29.995	29.74	2,919
May 29 2024	29.76	-0.40	-1.31%	29.93	29.935	29.72	20,572
May 28 2024	30.155	-0.24	-0.77%	30.45	30.45	30.125	8,456
May 24 2024	30.39	-0.01	-0.03%	30.23	30.39	30.17	3,810
May 23 2024	30.40	-0.30	-0.98%	30.63	30.70	30.33	762
May 22 2024	30.70	0.00	0.00%	30.77	30.83	30.67	1,785
May 21 2024	30.70	-0.23	-0.74%	30.58	30.745	30.565	8,273
May 20 2024	30.93	0.07	0.23%	30.99	31.025	30.81	1,813
May 17 2024	30.86	-0.04	-0.13%	30.74	30.89	30.695	1,597
May 16 2024	30.90	0.20	0.64%	30.89	30.925	30.785	7,248
May 15 2024	30.705	0.26	0.87%	30.59	30.78	30.52	4,394
May 14 2024	30.44	-0.05	-0.16%	30.40	30.50	30.28	15,324
May 13 2024	30.49	0.02	0.07%	30.53	30.65	30.47	13,763
May 10 2024	30.47	0.18	0.59%	30.51	30.57	30.44	4,628
May 09 2024	30.29	0.22	0.73%	30.15	30.32	30.065	1,757
May 08 2024	30.07	-0.03	-0.10%	30.10	30.10	29.945	3,180
May 07 2024	30.10	0.57	1.93%	30.07	30.125	29.99	1,418
May 03 2024	29.53	0.16	0.53%	29.46	29.935	29.43	7,947
May 02 2024	29.375	-0.08	-0.25%	29.50	29.635	29.275	1,362
May 01 2024	29.45	-0.10	-0.34%	29.36	29.495	29.345	19,505
Apr 30 2024	29.55	-0.22	-0.74%	29.69	29.705	29.50	50,065
Apr 29 2024	29.77	0.06	0.20%	29.78	29.885	29.715	52,737
Apr 26 2024	29.71	0.03	0.10%	29.75	29.935	29.66	2,697
Apr 25 2024	29.68	-0.19	-0.62%	30.03	30.065	29.515	47,614
Apr 24 2024	29.865	-0.12	-0.38%	30.00	30.06	29.835	8,226
Apr 23 2024	29.98	0.46	1.54%	29.78	30.015	29.75	10,417
Apr 22 2024	29.525	0.24	0.84%	29.48	29.595	29.415	17,033
Apr 19 2024	29.28	0.05	0.17%	28.91	29.33	28.855	4,660
Apr 18 2024	29.23	0.37	1.28%	29.01	29.275	28.89	17,989
Apr 17 2024	28.86	-0.01	-0.03%	28.85	29.085	28.85	5,488
Apr 16 2024	28.87	-0.49	-1.67%	28.95	29.13	28.785	63,739
Apr 15 2024	29.36	0.01	0.03%	29.36	29.725	29.305	38,225
Apr 12 2024	29.35	-0.25	-0.84%	29.75	29.765	29.28	103,077
Apr 11 2024	29.60	-0.34	-1.14%	29.85	29.945	29.455	62,847
Apr 10 2024	29.94	-0.20	-0.65%	30.26	30.37	29.77	16,838
Apr 09 2024	30.135	-0.30	-0.97%	30.47	30.565	30.03	2,921
Apr 08 2024	30.43	0.18	0.60%	30.29	30.505	30.24	10,926
Apr 05 2024	30.25	-0.36	-1.18%	30.11	30.26	30.015	4,569
Apr 04 2024	30.61	0.22	0.72%	30.50	30.69	30.42	4,132
Apr 03 2024	30.39	0.02	0.05%	30.40	30.59	30.31	4,837
Apr 02 2024	30.375	-0.30	-0.96%	30.56	30.57	30.335	6,344
Mar 28 2024	30.67	0.34	1.12%	30.62	30.725	30.525	93,368
Mar 27 2024	30.33	-0.01	-0.02%	30.32	30.515	30.30	7,617
Mar 26 2024	30.335	0.09	0.28%	30.22	30.345	30.18	7,138
Mar 25 2024	30.25	-0.09	-0.30%	30.19	30.31	30.165	23,133
Mar 22 2024	30.34	-0.26	-0.85%	30.70	30.735	30.32	41,436
Mar 21 2024	30.60	0.57	1.88%	30.46	30.69	30.375	14,532
Mar 20 2024	30.035	0.15	0.49%	29.86	30.075	29.81	5,040
Mar 19 2024	29.89	0.07	0.23%	29.74	29.915	29.705	1,328
Mar 18 2024	29.82	0.14	0.47%	29.61	29.825	29.61	4,927
Mar 15 2024	29.68	-0.06	-0.18%	29.74	29.85	29.435	2,318
Mar 14 2024	29.735	-0.19	-0.62%	30.02	30.045	29.64	10,278
Mar 13 2024	29.92	0.22	0.72%	29.77	29.97	29.71	48,022
Mar 12 2024	29.705	0.18	0.63%	29.58	29.78	29.53	3,459
Mar 11 2024	29.52	-0.09	-0.30%	29.49	29.545	29.36	14,831
Mar 08 2024	29.61	0.16	0.54%	29.50	29.71	29.36	2,203
Mar 07 2024	29.45	-0.08	-0.27%	29.44	29.69	29.44	20,912
Mar 06 2024	29.53	0.08	0.27%	29.47	29.58	29.28	13,906
Mar 05 2024	29.45	0.08	0.27%	29.36	29.525	29.22	4,853
Mar 04 2024	29.37	0.19	0.65%	29.26	29.43	29.155	8,821

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