U.S. markets close in 6 hours 15 minutes

X Financial (XYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.16+0.10 (+1.42%)
As of 9:43AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20216.787.237.157.167.1611,342
Jun 11, 20216.787.266.667.067.0667,200
Jun 10, 20216.536.856.536.766.7636,700
Jun 09, 20216.587.106.526.606.6075,500
Jun 08, 20216.526.886.356.526.5289,600
Jun 07, 20215.556.685.556.506.50192,700
Jun 04, 20215.005.654.995.545.5494,000
Jun 03, 20215.365.455.015.065.0648,200
Jun 02, 20215.735.735.135.275.2748,000
Jun 01, 20215.225.685.145.505.5049,600
May 28, 20215.905.905.125.215.2175,200
May 27, 20215.565.885.525.815.8195,100
May 26, 20215.205.555.045.525.5291,100
May 25, 20215.005.154.845.125.12102,000
May 24, 20214.514.944.514.904.9090,600
May 21, 20214.394.774.324.544.54144,800
May 20, 20214.394.424.204.394.3956,300
May 19, 20214.344.414.204.374.3733,300
May 18, 20214.474.804.334.494.4981,800
May 17, 20214.004.694.004.564.56110,200
May 14, 20214.004.153.984.014.0117,200
May 13, 20214.064.163.953.983.9833,700
May 12, 20214.054.334.024.164.1692,400
May 11, 20214.134.484.014.264.26183,100
May 10, 20214.504.503.854.004.00140,200
May 07, 20214.144.474.144.284.2833,200
May 06, 20214.314.314.034.234.2320,600
May 05, 20214.604.604.104.214.2133,800
May 04, 20213.994.863.914.564.56214,300
May 03, 20214.114.293.914.044.0455,900
Apr 30, 20214.014.603.914.104.10135,600
Apr 29, 20214.604.613.854.054.05331,500
Apr 28, 20214.635.304.274.614.61362,900
Apr 27, 20213.754.753.754.754.75706,200
Apr 26, 20212.734.272.734.024.021,570,400
Apr 23, 20213.073.092.752.892.8965,400
Apr 22, 20212.803.482.803.023.0298,200
Apr 21, 20212.692.802.592.782.7821,000
Apr 20, 20212.622.742.602.672.6749,900
Apr 19, 20212.942.952.672.702.7029,300
Apr 16, 20213.003.072.952.952.9522,100
Apr 15, 20213.143.303.003.003.0028,400
Apr 14, 20213.173.303.113.163.1632,600
Apr 13, 20213.343.403.113.253.2571,400
Apr 12, 20213.583.723.233.313.3122,400
Apr 09, 20213.883.893.403.623.6249,100
Apr 08, 20213.914.043.754.004.0053,300
Apr 07, 20214.064.063.643.733.7331,000
Apr 06, 20213.764.103.674.084.0843,700
Apr 05, 20213.803.973.663.753.7557,200
Apr 01, 20213.724.163.653.803.80170,000
Mar 31, 20213.524.203.423.723.72425,500
Mar 30, 20213.113.523.053.353.3529,100
Mar 29, 20213.353.473.063.063.0619,700
Mar 26, 20213.463.603.333.443.4417,700
Mar 25, 20213.864.163.503.503.5054,100
Mar 24, 20214.204.283.963.963.9664,500
Mar 23, 20214.264.494.254.304.3065,700
Mar 22, 20214.305.354.304.434.43236,200
Mar 19, 20214.264.704.254.444.44113,100
Mar 18, 20214.205.903.794.734.73899,400
Mar 17, 20213.455.003.304.314.31819,700
Mar 16, 20213.153.773.083.473.47139,200
Mar 15, 20212.933.152.933.123.1225,600
Mar 12, 20212.823.032.823.033.0337,700
Mar 11, 20212.913.002.833.003.0052,800
Mar 10, 20212.602.852.602.792.7932,300
Mar 09, 20212.342.802.312.622.6248,100
Mar 08, 20212.552.692.412.412.4133,600
Mar 05, 20212.692.762.312.652.6542,600
Mar 04, 20212.963.012.722.782.7847,000
Mar 03, 20213.153.363.003.003.0043,200
Mar 02, 20213.513.673.103.153.1592,100
Mar 01, 20213.453.723.323.493.4932,200
Feb 26, 20213.523.613.163.453.4541,000
Feb 25, 20213.854.433.623.623.62223,000
Feb 24, 20214.014.173.893.943.9434,000
Feb 23, 20214.524.523.814.124.12170,400
Feb 22, 20214.365.304.144.834.83259,900
Feb 19, 20214.064.564.054.494.49159,500
Feb 18, 20214.064.354.064.104.1050,100
Feb 17, 20214.644.724.154.264.2683,100
Feb 16, 20213.804.833.754.624.62205,300
Feb 12, 20213.593.993.593.843.8497,600
Feb 11, 20213.513.813.513.593.5971,000
Feb 10, 20213.663.793.513.583.5877,100
Feb 09, 20213.884.003.613.843.84144,300
Feb 08, 20213.584.493.284.044.04564,800
Feb 05, 20212.504.952.463.553.552,579,000
Feb 04, 20212.402.552.362.502.5072,800
Feb 03, 20212.262.392.262.372.3738,200
Feb 02, 20212.212.362.212.282.2841,500
Feb 01, 20212.112.302.112.232.2363,700
Jan 29, 20212.112.292.112.112.1164,200
Jan 28, 20212.112.202.092.152.1546,400
Jan 27, 20212.312.312.102.112.1165,700
Jan 26, 20212.402.422.332.332.3361,600
Jan 25, 20212.442.632.372.432.4394,400
Jan 22, 20212.292.532.252.452.45226,500
Jan 21, 20212.262.462.262.302.3086,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...