|
Closing price on 5/26/2025
|
|
| Open |
19.30 |
| High |
22.70 |
| Low |
19.30 |
| Volume |
2,900 |
| Split-adjusted Price |
19.40 |
|
|
XDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
-3.30 / -14.54%
|
19.30
|
22.70
|
19.30
|
19.40
|
20.77
|
19.40
|
2,900
|
|
|
5/23/2025
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
500
|
|
|
5/22/2025
|
+2.90 / +14.50%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.83
|
22.90
|
1,500
|
|
|
5/21/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
5/20/2025
|
+2.10 / +11.73%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
100
|
|
|
5/19/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
100
|
|
|
5/16/2025
|
+1.40 / +8.43%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.95
|
18.00
|
1,900
|
|
|
5/15/2025
|
+2.10 / +14.48%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
5/13/2025
|
-2.50 / -14.71%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
|
5/12/2025
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
17.00
|
2,600
|
|
|
5/9/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
5/8/2025
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.82
|
17.00
|
600
|
|
|
5/7/2025
|
-0.10 / -0.58%
|
14.60
|
17.00
|
14.60
|
17.00
|
16.60
|
17.00
|
600
|
|
|
5/6/2025
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5,000
|
|
|
5/5/2025
|
+2.20 / +14.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4,800
|
|
|
4/29/2025
|
+1.90 / +14.39%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5,000
|
|
|
4/28/2025
|
-2.20 / -14.47%
|
15.30
|
15.30
|
13.00
|
13.00
|
13.20
|
13.00
|
1,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
|
4/23/2025
|
+1.60 / +11.76%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
15.20
|
200
|
|
|
4/22/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|
4/21/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|
4/18/2025
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.60
|
13.40
|
400
|
|
|
4/17/2025
|
+0.70 / +5.47%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.40
|
13.50
|
800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
200
|
|
|
4/15/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
400
|
|
|
4/14/2025
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
100
|
|
|
4/11/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
4/10/2025
|
+1.60 / +14.41%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1,200
|
|
|