XLA Historical USD Price
Daily close · Aug 5, 2024 → Aug 5, 2025Daily price history
Jul 7, 2025 → Aug 5, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-05 | $0.00001817 | $0.00001931 | $0.00001796 | $0.00001803 | $37.20 |
| 2025-08-04 | $0.00001656 | $0.00001819 | $0.00001653 | $0.00001818 | $37.50 |
| 2025-08-03 | $0.00001593 | $0.00001667 | $0.00001569 | $0.00001656 | $34.16 |
| 2025-08-02 | $0.00001599 | $0.00001647 | $0.00001566 | $0.00001593 | $32.85 |
| 2025-08-01 | $0.00001591 | $0.00001619 | $0.00001555 | $0.000016 | $33.00 |
| 2025-07-31 | $0.00001657 | $0.00001675 | $0.0000159 | $0.00001593 | $32.86 |
| 2025-07-30 | $0.00001628 | $0.00001666 | $0.00001591 | $0.00001657 | $34.19 |
| 2025-07-29 | $0.00001416 | $0.00001656 | $0.00001402 | $0.00001628 | $33.58 |
| 2025-07-28 | $0.00001951 | $0.00001971 | $0.00001409 | $0.00001409 | $348.20 |
| 2025-07-27 | $0.00001822 | $0.00001959 | $0.00001577 | $0.00001951 | $65.68 |
| 2025-07-26 | $0.0000182 | $0.00001846 | $0.00001795 | $0.00001823 | $9.12 |
| 2025-07-25 | $0.00001682 | $0.00001977 | $0.00001628 | $0.00001821 | $26.39 |
| 2025-07-24 | $0.00001904 | $0.0000196 | $0.0000168 | $0.00001684 | $687.73 |
| 2025-07-23 | $0.00002154 | $0.00002195 | $0.00001861 | $0.00001906 | $78.36 |
| 2025-07-22 | $0.00002314 | $0.00002341 | $0.00002036 | $0.00002153 | $36.88 |
| 2025-07-21 | $0.00002335 | $0.00002424 | $0.000023 | $0.00002317 | $0.00 |
| 2025-07-20 | $0.00002265 | $0.00002419 | $0.00002214 | $0.00002337 | $0.00 |
| 2025-07-19 | $0.0000183 | $0.00002272 | $0.00001714 | $0.00002267 | $105.75 |
| 2025-07-18 | $0.00001724 | $0.00002238 | $0.00001724 | $0.0000183 | $56.84 |
| 2025-07-17 | $0.00001852 | $0.00001964 | $0.00001727 | $0.00001727 | $219.30 |
| 2025-07-16 | $0.0000183 | $0.00002297 | $0.00001809 | $0.00001851 | $58.86 |
| 2025-07-15 | $0.00001817 | $0.00001836 | $0.00001738 | $0.00001829 | $8.05 |
| 2025-07-14 | $0.00001798 | $0.0000186 | $0.00001793 | $0.00001816 | $1.07 |
| 2025-07-13 | $0.00001762 | $0.00001838 | $0.00001759 | $0.00001798 | $1.49 |
| 2025-07-12 | $0.00001791 | $0.00002193 | $0.00001747 | $0.00001762 | $40.37 |
| 2025-07-11 | $0.00001802 | $0.00002243 | $0.00001767 | $0.00001791 | $82.20 |
| 2025-07-10 | $0.00001541 | $0.00002085 | $0.00001533 | $0.00001803 | $847.79 |
| 2025-07-09 | $0.00001315 | $0.00001897 | $0.00001309 | $0.0000154 | $565.38 |
| 2025-07-08 | $0.00001291 | $0.00001318 | $0.00001284 | $0.00001315 | $0.00 |
| 2025-07-07 | $0.00001223 | $0.00001499 | $0.0000122 | $0.00001291 | $79.50 |