XFI Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $74.59 | $75.97 | $73.10 | $74.45 | $153,598.50 |
| 2021-10-03 | $75.46 | $77.54 | $73.34 | $75.75 | $93,857.98 |
| 2021-10-02 | $79.25 | $81.40 | $75.26 | $75.36 | $37,231.33 |
| 2021-10-01 | $76.16 | $81.23 | $76.16 | $79.26 | $150,103.33 |
| 2021-09-30 | $73.53 | $78.75 | $73.53 | $76.26 | $222,854.00 |
| 2021-09-29 | $73.04 | $76.22 | $73.04 | $73.53 | $108,546.73 |
| 2021-09-28 | $72.42 | $75.45 | $71.68 | $74.28 | $106,211.76 |
| 2021-09-27 | $77.41 | $79.90 | $72.60 | $72.60 | $90,158.05 |
| 2021-09-26 | $74.54 | $78.93 | $68.80 | $74.38 | $60,809.14 |
| 2021-09-25 | $73.00 | $75.82 | $71.35 | $73.28 | $25,128.60 |
| 2021-09-24 | $73.95 | $75.14 | $69.99 | $74.28 | $144,303.58 |
| 2021-09-23 | $72.81 | $75.61 | $72.13 | $74.19 | $78,256.35 |
| 2021-09-22 | $68.96 | $74.78 | $68.93 | $74.10 | $84,324.93 |
| 2021-09-21 | $72.85 | $73.22 | $68.53 | $68.84 | $115,750.47 |
| 2021-09-20 | $78.07 | $78.13 | $71.29 | $72.68 | $213,621.77 |
| 2021-09-19 | $78.12 | $78.73 | $75.86 | $77.47 | $93,261.81 |
| 2021-09-18 | $78.31 | $80.16 | $76.28 | $78.04 | $92,880.41 |
| 2021-09-17 | $78.46 | $80.03 | $76.02 | $76.82 | $88,423.66 |
| 2021-09-16 | $69.24 | $84.11 | $68.56 | $78.56 | $98,690.28 |
| 2021-09-15 | $70.92 | $71.28 | $68.60 | $70.17 | $104,869.95 |
| 2021-09-14 | $71.00 | $73.08 | $69.42 | $70.34 | $80,606.61 |
| 2021-09-13 | $68.95 | $71.99 | $67.44 | $69.90 | $200,543.87 |
| 2021-09-12 | $68.67 | $71.30 | $67.63 | $69.32 | $97,607.50 |
| 2021-09-11 | $67.17 | $71.80 | $67.12 | $69.54 | $47,544.92 |
| 2021-09-10 | $67.18 | $69.30 | $64.06 | $67.04 | $47,726.01 |
| 2021-09-09 | $68.47 | $70.03 | $66.91 | $67.16 | $57,931.62 |
| 2021-09-08 | $73.55 | $76.65 | $65.19 | $68.39 | $25,646.66 |
| 2021-09-07 | $79.06 | $80.82 | $69.11 | $74.60 | $123,937.09 |
| 2021-09-06 | $84.58 | $86.71 | $78.21 | $79.34 | $128,634.14 |
| 2021-09-05 | $85.25 | $87.26 | $84.29 | $84.61 | $115,949.88 |