XYF - X Financial

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20200.94000.95000.94000.94000.94007,900
Apr 08, 20200.96000.96000.90000.94000.94007,500
Apr 07, 20200.95000.98000.94000.95000.950039,100
Apr 06, 20201.01001.01000.91000.95000.95006,600
Apr 03, 20200.93000.95000.90000.95000.95005,500
Apr 02, 20201.04001.04000.90000.91000.910030,800
Apr 01, 20201.00001.00000.94000.99000.99003,900
Mar 31, 20200.93001.15000.90001.05001.0500105,600
Mar 30, 20200.98000.98000.91000.93000.93005,400
Mar 27, 20200.93000.93000.90000.93000.93006,800
Mar 26, 20201.00001.01000.92000.93000.930042,100
Mar 25, 20200.94000.96000.92000.94000.940012,500
Mar 24, 20201.00001.00000.92000.95000.950023,000
Mar 23, 20201.03001.03000.91000.95000.950022,900
Mar 20, 20200.90000.99000.90000.97000.970016,800
Mar 19, 20200.92000.97000.84000.89000.890019,200
Mar 18, 20200.95000.95000.82000.82000.820019,800
Mar 17, 20200.92000.96000.90000.92000.920022,100
Mar 16, 20200.84000.99000.84000.92000.920045,400
Mar 13, 20201.08001.08000.80000.80000.800041,600
Mar 12, 20200.98001.06000.98001.04001.040020,800
Mar 11, 20201.10001.14001.10001.13001.130010,400
Mar 10, 20201.15001.20001.15001.17001.170014,500
Mar 09, 20201.20001.20001.08001.15001.150025,300
Mar 06, 20201.29001.33001.28001.31001.310020,700
Mar 05, 20201.30001.30001.28001.29001.290037,700
Mar 04, 20201.33001.37001.29001.34001.340023,600
Mar 03, 20201.29001.33001.28001.33001.330017,800
Mar 02, 20201.55001.55001.35001.44001.440068,700
Feb 28, 20201.25001.65001.10001.65001.650083,900
Feb 27, 20201.27001.30001.27001.27001.270065,400
Feb 26, 20201.28001.30001.27001.28001.280018,100
Feb 25, 20201.35001.35001.30001.30001.300027,600
Feb 24, 20201.35001.35001.27001.35001.350017,400
Feb 21, 20201.48001.49001.39001.42001.420014,500
Feb 20, 20201.32001.49001.32001.49001.490074,200
Feb 19, 20201.29001.35001.29001.32001.320011,700
Feb 18, 20201.29001.37001.27001.32001.320026,900
Feb 14, 20201.40001.40001.34001.34001.340013,000
Feb 13, 20201.48001.48001.40001.41001.410014,400
Feb 12, 20201.50001.51001.42001.48001.480021,300
Feb 11, 20201.31001.53001.30001.53001.530037,400
Feb 10, 20201.38001.38001.28001.33001.330021,000
Feb 07, 20201.43001.45001.36001.37001.370024,000
Feb 06, 20201.35001.47001.35001.43001.430039,400
Feb 05, 20201.31001.35001.31001.34001.340010,900
Feb 04, 20201.35001.39001.32001.35001.350022,600
Feb 03, 20201.25001.37001.23001.34001.340054,900
Jan 31, 20201.23001.30001.23001.26001.26008,200
Jan 30, 20201.34001.34001.24001.25001.250079,700
Jan 29, 20201.37001.39001.34001.34001.340026,200
Jan 28, 20201.33001.45001.33001.37001.370038,200
Jan 27, 20201.50001.50001.38001.39001.390040,300
Jan 24, 20201.54001.58001.43001.53001.530054,100
Jan 23, 20201.65001.66001.52001.58001.580074,300
Jan 22, 20201.68001.73001.66001.66001.660018,400
Jan 21, 20201.74001.74001.68001.68001.680020,200
Jan 17, 20201.67001.77001.66001.77001.770026,700
Jan 16, 20201.68001.70001.67001.68001.680042,500
Jan 15, 20201.65001.72001.65001.70001.700026,600
Jan 14, 20201.68001.75001.65001.65001.650042,500
Jan 13, 20201.66001.77001.66001.68001.680082,400
Jan 10, 20201.67001.70001.65001.70001.700039,200
Jan 09, 20201.72001.73001.67001.67001.670042,100
Jan 08, 20201.75001.76001.70001.72001.720021,600
Jan 07, 20201.76001.76001.70001.75001.750016,600
Jan 06, 20201.74001.78001.74001.76001.760014,500
Jan 03, 20201.73001.80001.73001.78001.780017,500
Jan 02, 20201.77001.80001.72001.76001.760076,200
Dec 31, 20191.75001.78001.69001.69001.6900101,700
Dec 30, 20191.70001.78001.69001.78001.7800101,600
Dec 27, 20191.70001.78001.70001.73001.730073,400
Dec 26, 20191.78001.88001.68001.72001.7200201,100
Dec 24, 20191.80001.81001.74001.81001.810030,700
Dec 23, 20191.75001.82001.73001.82001.820046,900
Dec 20, 20191.74001.77001.73001.77001.770021,000
Dec 19, 20191.76001.77001.71001.77001.770021,400
Dec 18, 20191.70001.77001.70001.77001.770020,700
Dec 17, 20191.73001.78001.69001.78001.780048,100
Dec 16, 20191.75001.79001.74001.77001.770066,600
Dec 13, 20191.77001.83001.72001.82001.820085,900
Dec 12, 20191.79001.82001.71001.77001.7700160,800
Dec 11, 20191.90001.90001.77001.85001.8500109,000
Dec 10, 20191.90001.90001.82001.90001.9000135,100
Dec 09, 20191.79001.92001.78001.90001.9000195,900
Dec 06, 20191.71001.80001.69001.77001.7700134,700
Dec 05, 20191.75001.79001.66001.71001.7100121,200
Dec 04, 20191.76001.80001.72001.77001.7700110,200
Dec 03, 20191.80001.82001.75001.78001.7800127,100
Dec 02, 20191.76001.90001.70001.89001.8900164,800
Nov 29, 20191.85001.97001.75001.77001.7700134,500
Nov 27, 20191.94001.94001.83001.86001.860035,500
Nov 26, 20191.76001.98001.75001.98001.9800413,800
Nov 25, 20191.66001.78001.65001.78001.780041,400
Nov 22, 20191.74001.75001.67001.74001.740020,600
Nov 21, 20191.77001.90001.65001.80001.800084,900
Nov 20, 20191.91001.95001.85001.85001.850049,100
Nov 19, 20192.04002.06001.96001.97001.9700260,100
Nov 18, 20191.97002.17001.96001.96001.960084,400
Nov 15, 20191.88001.96001.88001.94001.940012,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...