XJUL(XJUL)
XJUL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/2/2026 | $41.79 | $41.82 | $41.78 | $41.82 | 700 |
| 10/1/2026 | $41.59 | $41.72 | $41.59 | $41.72 | 900 |
| 9/30/2026 | $41.78 | $41.78 | $41.71 | $41.71 | 900 |
| 9/29/2026 | $41.67 | $41.71 | $41.66 | $41.71 | 600 |
| 9/28/2026 | $41.75 | $41.75 | $41.71 | $41.71 | 300 |
| 9/25/2026 | $41.70 | $41.83 | $41.70 | $41.81 | 800 |
| 9/24/2026 | $41.71 | $41.72 | $41.59 | $41.72 | 1,335 |
| 9/23/2026 | $41.72 | $41.72 | $41.72 | $41.72 | 300 |
| 9/22/2026 | $41.81 | $41.81 | $41.81 | $41.81 | 200 |
| 9/21/2026 | $41.70 | $41.80 | $41.70 | $41.80 | 1,100 |
| 9/18/2026 | $41.58 | $41.58 | $41.58 | $41.58 | 100 |
| 9/17/2026 | $41.58 | $41.58 | $41.58 | $41.58 | 115 |
| 9/16/2026 | $41.26 | $41.37 | $41.26 | $41.37 | 200 |
| 9/15/2026 | $41.45 | $41.45 | $41.45 | $41.45 | 106 |
| 9/14/2026 | $41.56 | $41.56 | $41.54 | $41.54 | 500 |
| 9/11/2026 | $41.59 | $41.59 | $41.59 | $41.59 | 100 |
| 9/10/2026 | $41.40 | $41.47 | $41.40 | $41.43 | 434 |
| 9/9/2026 | $41.54 | $41.54 | $41.54 | $41.54 | 112 |
| 9/8/2026 | $41.62 | $41.62 | $41.62 | $41.62 | 100 |
| 9/4/2026 | $41.72 | $41.72 | $41.72 | $41.72 | 301 |
| 9/3/2026 | $41.69 | $41.78 | $41.68 | $41.74 | 24,643 |
| 9/2/2026 | $41.55 | $41.60 | $41.55 | $41.60 | 143 |
| 9/1/2026 | $41.47 | $41.47 | $41.47 | $41.47 | 100 |
| 8/31/2026 | $41.51 | $41.59 | $41.51 | $41.59 | 400 |
| 8/28/2026 | $41.53 | $41.58 | $41.53 | $41.58 | 200 |
| 8/27/2026 | $41.38 | $41.61 | $41.38 | $41.61 | 1,108 |
| 8/26/2026 | $41.50 | $41.50 | $41.50 | $41.50 | 603 |
| 8/25/2026 | $41.43 | $41.48 | $41.43 | $41.48 | 218 |
| 8/24/2026 | $41.64 | $41.64 | $41.44 | $41.44 | 600 |
| 8/21/2026 | $41.48 | $41.48 | $41.47 | $41.47 | 200 |
| 8/20/2026 | $41.42 | $41.42 | $41.42 | $41.42 | 100 |
| 8/19/2026 | $41.47 | $41.51 | $41.47 | $41.51 | 2,400 |
| 8/18/2026 | $41.40 | $41.50 | $41.40 | $41.46 | 69,000 |
| 8/17/2026 | $41.53 | $41.53 | $41.53 | $41.53 | 400 |
| 8/14/2026 | $41.58 | $41.61 | $41.54 | $41.58 | 2,100 |
| 8/13/2026 | $41.56 | $41.59 | $41.53 | $41.58 | 3,800 |
| 8/12/2026 | $41.47 | $41.52 | $41.47 | $41.50 | 5,300 |
| 8/11/2026 | $41.53 | $41.53 | $41.45 | $41.45 | 1,900 |
| 8/10/2026 | $41.54 | $41.55 | $41.50 | $41.50 | 900 |
| 8/7/2026 | $41.47 | $41.50 | $41.47 | $41.49 | 2,000 |
| 8/6/2026 | $41.42 | $41.42 | $41.42 | $41.42 | 100 |
| 8/5/2026 | $41.71 | $41.71 | $41.40 | $41.43 | 78,900 |
| 8/4/2026 | $41.41 | $41.53 | $41.33 | $41.44 | 72,600 |
| 8/3/2026 | $41.05 | $41.26 | $41.04 | $41.22 | 13,100 |
| 7/31/2026 | $40.97 | $41.03 | $40.97 | $41.03 | 600 |
| 7/30/2026 | $40.81 | $40.90 | $40.79 | $40.89 | 3,300 |
| 7/29/2026 | $40.68 | $40.82 | $40.59 | $40.59 | 1,600 |
| 7/28/2026 | $40.78 | $40.89 | $40.78 | $40.85 | 5,900 |
| 7/27/2026 | $40.76 | $40.77 | $40.72 | $40.77 | 2,400 |
| 7/24/2026 | $40.62 | $40.82 | $40.62 | $40.73 | 7,500 |
| 7/23/2026 | $40.67 | $40.70 | $40.66 | $40.70 | 3,800 |
| 7/22/2026 | $40.95 | $40.98 | $40.91 | $40.92 | 4,100 |
| 7/21/2026 | $41.01 | $41.02 | $40.85 | $40.93 | 9,300 |
| 7/20/2026 | $41.08 | $41.08 | $40.79 | $40.79 | 18,200 |
| 7/17/2026 | $40.81 | $40.85 | $40.78 | $40.81 | 5,900 |
| 7/16/2026 | $40.81 | $40.81 | $40.81 | $40.81 | 100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
