XISE(XISE)
XISE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $30.47 | $30.48 | $30.44 | $30.48 | 4,600 |
| 6/29/2026 | $30.42 | $30.46 | $30.42 | $30.46 | 1,630 |
| 6/26/2026 | $30.41 | $30.43 | $30.41 | $30.43 | 521 |
| 6/25/2026 | $30.40 | $30.44 | $30.40 | $30.44 | 3,000 |
| 6/24/2026 | $30.26 | $30.44 | $30.26 | $30.42 | 3,800 |
| 6/23/2026 | $30.39 | $30.43 | $30.39 | $30.43 | 10,500 |
| 6/22/2026 | $30.42 | $30.45 | $30.42 | $30.45 | 2,400 |
| 6/18/2026 | $30.61 | $30.61 | $30.40 | $30.45 | 3,700 |
| 6/17/2026 | $30.41 | $30.42 | $30.40 | $30.42 | 242 |
| 6/16/2026 | $30.41 | $30.44 | $30.41 | $30.44 | 624 |
| 6/15/2026 | $30.41 | $30.47 | $30.41 | $30.44 | 2,300 |
| 6/12/2026 | $30.37 | $30.39 | $30.36 | $30.39 | 800 |
| 6/11/2026 | $30.30 | $30.37 | $30.30 | $30.37 | 1,107 |
| 6/10/2026 | $30.33 | $30.33 | $30.33 | $30.33 | 106 |
| 6/9/2026 | $30.39 | $30.39 | $30.32 | $30.36 | 2,400 |
| 6/8/2026 | $30.35 | $30.39 | $30.35 | $30.37 | 2,546 |
| 6/5/2026 | $30.42 | $30.42 | $30.31 | $30.35 | 1,818 |
| 6/4/2026 | $30.42 | $30.42 | $30.40 | $30.40 | 300 |
| 6/3/2026 | $30.44 | $30.44 | $30.35 | $30.39 | 8,048 |
| 6/2/2026 | $30.42 | $30.42 | $30.35 | $30.39 | 7,901 |
| 6/1/2026 | $30.35 | $30.39 | $30.35 | $30.39 | 1,000 |
| 5/29/2026 | $30.51 | $30.57 | $30.50 | $30.50 | 8,315 |
| 5/28/2026 | $30.48 | $30.52 | $30.48 | $30.52 | 1,533 |
| 5/27/2026 | $30.50 | $30.50 | $30.50 | $30.50 | 100 |
| 5/26/2026 | $30.50 | $30.50 | $30.50 | $30.50 | 100 |
| 5/22/2026 | $30.50 | $30.51 | $30.45 | $30.48 | 2,800 |
| 5/21/2026 | $30.41 | $30.45 | $30.40 | $30.45 | 3,500 |
| 5/20/2026 | $30.41 | $30.41 | $30.40 | $30.41 | 14,000 |
| 5/19/2026 | $30.41 | $30.43 | $30.38 | $30.41 | 18,400 |
| 5/18/2026 | $30.39 | $30.41 | $30.39 | $30.41 | 2,200 |
| 5/15/2026 | $30.37 | $30.42 | $30.37 | $30.38 | 12,927 |
| 5/14/2026 | $30.41 | $30.42 | $30.39 | $30.42 | 2,403 |
| 5/13/2026 | $30.37 | $30.40 | $30.37 | $30.40 | 1,300 |
| 5/12/2026 | $30.35 | $30.38 | $30.35 | $30.38 | 1,300 |
| 5/11/2026 | $30.38 | $30.40 | $30.38 | $30.39 | 1,800 |
| 5/8/2026 | $30.40 | $30.40 | $30.37 | $30.40 | 800 |
| 5/7/2026 | $30.35 | $30.37 | $30.34 | $30.34 | 5,000 |
| 5/6/2026 | $30.34 | $30.37 | $30.34 | $30.37 | 7,400 |
| 5/5/2026 | $30.42 | $30.42 | $30.31 | $30.33 | 800 |
| 5/4/2026 | $30.36 | $30.36 | $30.27 | $30.31 | 118,439 |
| 5/1/2026 | $30.30 | $30.33 | $30.30 | $30.33 | 3,100 |
| 4/30/2026 | $30.41 | $30.47 | $30.41 | $30.47 | 832 |
| 4/29/2026 | $30.42 | $30.45 | $30.39 | $30.42 | 6,934 |
| 4/28/2026 | $30.37 | $30.41 | $30.37 | $30.41 | 1,100 |
| 4/27/2026 | $30.37 | $30.41 | $30.37 | $30.39 | 3,639 |
| 4/24/2026 | $30.39 | $30.39 | $30.36 | $30.39 | 2,000 |
| 4/23/2026 | $30.33 | $30.35 | $30.33 | $30.35 | 3,900 |
| 4/22/2026 | $30.33 | $30.37 | $30.33 | $30.37 | 1,622 |
| 4/21/2026 | $30.36 | $30.36 | $30.33 | $30.33 | 2,617 |
| 4/20/2026 | $30.38 | $30.38 | $30.31 | $30.35 | 1,600 |
| 4/17/2026 | $30.38 | $30.38 | $30.38 | $30.38 | 300 |
| 4/16/2026 | $30.29 | $30.35 | $30.29 | $30.32 | 4,500 |
| 4/15/2026 | $30.28 | $30.31 | $30.28 | $30.31 | 644 |
| 4/14/2026 | $30.26 | $30.33 | $30.26 | $30.30 | 800 |
| 4/13/2026 | $30.17 | $30.24 | $30.17 | $30.24 | 311 |
| 4/10/2026 | $30.16 | $30.19 | $30.16 | $30.19 | 446 |
| 4/9/2026 | $30.11 | $30.18 | $30.11 | $30.18 | 602 |
| 4/8/2026 | $30.11 | $30.13 | $30.10 | $30.12 | 4,637 |
| 4/7/2026 | $29.84 | $29.93 | $29.84 | $29.93 | 1,300 |
| 4/6/2026 | $29.96 | $29.96 | $29.90 | $29.95 | 2,849 |
| 4/2/2026 | $29.86 | $29.92 | $29.86 | $29.90 | 2,200 |