LXU(LXU)
LXU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $13.38 | $13.58 | $12.87 | $12.97 | 896,766 |
| 5/20/2026 | $13.53 | $13.78 | $13.20 | $13.35 | 670,300 |
| 5/19/2026 | $13.99 | $14.09 | $13.34 | $13.71 | 858,400 |
| 5/18/2026 | $14.62 | $14.62 | $13.78 | $13.88 | 869,310 |
| 5/15/2026 | $14.43 | $14.69 | $14.24 | $14.50 | 948,417 |
| 5/14/2026 | $14.65 | $14.88 | $14.23 | $14.44 | 652,033 |
| 5/13/2026 | $15.48 | $15.49 | $14.55 | $14.72 | 918,360 |
| 5/12/2026 | $15.00 | $15.44 | $14.59 | $15.44 | 948,022 |
| 5/11/2026 | $14.39 | $14.99 | $14.12 | $14.90 | 1.03M |
| 5/8/2026 | $13.89 | $14.03 | $13.57 | $13.91 | 759,262 |
| 5/7/2026 | $13.75 | $14.05 | $13.51 | $13.57 | 1.54M |
| 5/6/2026 | $14.72 | $14.78 | $13.98 | $14.06 | 1.41M |
| 5/5/2026 | $14.55 | $15.51 | $14.40 | $15.30 | 1.36M |
| 5/4/2026 | $15.08 | $15.08 | $14.17 | $14.37 | 1.61M |
| 5/1/2026 | $14.71 | $15.13 | $14.34 | $14.77 | 1.37M |
| 4/30/2026 | $14.39 | $15.53 | $14.03 | $14.90 | 2.45M |
| 4/29/2026 | $15.04 | $15.35 | $14.96 | $15.20 | 1.87M |
| 4/28/2026 | $14.74 | $14.92 | $14.46 | $14.85 | 1.24M |
| 4/27/2026 | $14.54 | $14.85 | $14.21 | $14.56 | 821,300 |
| 4/24/2026 | $14.48 | $14.64 | $14.03 | $14.39 | 804,900 |
| 4/23/2026 | $14.39 | $14.59 | $13.98 | $14.57 | 825,254 |
| 4/22/2026 | $14.70 | $14.81 | $14.30 | $14.43 | 874,200 |
| 4/21/2026 | $14.16 | $14.59 | $13.81 | $14.59 | 1.38M |
| 4/20/2026 | $13.80 | $14.28 | $13.77 | $14.11 | 1.29M |
| 4/17/2026 | $14.00 | $14.10 | $13.09 | $13.61 | 2.26M |
| 4/16/2026 | $14.31 | $15.12 | $14.21 | $14.99 | 1.54M |
| 4/15/2026 | $14.01 | $14.16 | $13.62 | $14.15 | 943,750 |
| 4/14/2026 | $14.09 | $14.09 | $13.43 | $13.83 | 1.05M |
| 4/13/2026 | $14.22 | $14.66 | $14.03 | $14.27 | 1.29M |
| 4/10/2026 | $13.52 | $14.03 | $13.52 | $14.02 | 1.26M |
| 4/9/2026 | $14.94 | $15.34 | $13.39 | $13.49 | 1.65M |
| 4/8/2026 | $13.40 | $14.79 | $13.11 | $14.76 | 2.55M |
| 4/7/2026 | $14.66 | $15.14 | $14.29 | $14.43 | 1.46M |
| 4/6/2026 | $14.83 | $15.03 | $14.50 | $15.00 | 1.16M |
| 4/2/2026 | $15.50 | $15.83 | $14.78 | $14.91 | 2.12M |
| 4/1/2026 | $14.93 | $15.14 | $14.56 | $14.94 | 2.38M |
| 3/31/2026 | $15.59 | $15.78 | $14.71 | $14.90 | 2.95M |
| 3/30/2026 | $16.40 | $16.53 | $15.52 | $15.78 | 2.85M |
| 3/27/2026 | $16.53 | $16.98 | $16.03 | $16.30 | 3.47M |
| 3/26/2026 | $15.91 | $17.22 | $15.87 | $16.88 | 3.16M |
| 3/25/2026 | $15.01 | $15.81 | $14.75 | $15.81 | 2.09M |
| 3/24/2026 | $14.63 | $15.73 | $14.46 | $15.40 | 2.41M |
| 3/23/2026 | $14.12 | $14.76 | $14.00 | $14.43 | 1.45M |
| 3/20/2026 | $14.58 | $15.01 | $14.45 | $14.66 | 4.05M |
| 3/19/2026 | $14.90 | $15.50 | $14.48 | $14.64 | 2.35M |
| 3/18/2026 | $15.05 | $15.05 | $14.40 | $14.99 | 1.71M |
| 3/17/2026 | $14.81 | $15.08 | $14.60 | $14.77 | 1.25M |
| 3/16/2026 | $14.38 | $15.10 | $13.97 | $14.78 | 1.65M |
| 3/13/2026 | $15.20 | $15.22 | $14.15 | $14.92 | 2.54M |
| 3/12/2026 | $14.49 | $15.66 | $14.44 | $15.44 | 6.11M |
| 3/11/2026 | $13.00 | $13.51 | $12.72 | $13.50 | 2.18M |
| 3/10/2026 | $12.74 | $13.10 | $12.25 | $12.75 | 1.58M |
| 3/9/2026 | $13.50 | $13.95 | $12.98 | $13.03 | 2.35M |
| 3/6/2026 | $14.05 | $14.65 | $13.40 | $13.49 | 2.32M |
| 3/5/2026 | $12.47 | $14.25 | $12.45 | $13.96 | 3.81M |
| 3/4/2026 | $11.93 | $12.71 | $11.79 | $12.66 | 1.38M |
| 3/3/2026 | $11.60 | $12.02 | $11.36 | $11.94 | 1.08M |
| 3/2/2026 | $11.85 | $11.94 | $11.52 | $11.94 | 1.11M |
| 2/27/2026 | $11.56 | $11.78 | $11.24 | $11.62 | 777,143 |
| 2/26/2026 | $10.53 | $11.54 | $10.28 | $11.54 | 1.53M |
| 2/25/2026 | $10.10 | $10.16 | $9.81 | $10.02 | 399,749 |
| 2/24/2026 | $10.19 | $10.43 | $10.02 | $10.06 | 411,915 |
| 2/23/2026 | $10.04 | $10.26 | $9.83 | $10.07 | 494,114 |
| 2/20/2026 | $9.95 | $10.44 | $9.86 | $10.04 | 379,100 |