Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: XIACF )

4.435 +0.015 (+0.34%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 02, 2025 4.490 4.660 4.360 4.435 80,987 +0.01(+0.34%)
Dec 31, 2024 4.420 0 -0.08(-1.78%)
Dec 30, 2024 4.500 4.569 4.390 4.500 394,203 +0.11(+2.46%)
Dec 27, 2024 4.350 4.590 4.350 4.392 53,914 +0.11(+2.61%)
Dec 26, 2024 4.250 4.320 4.250 4.280 35,464 +0.03(+0.66%)
Dec 24, 2024 4.220 4.252 4.220 4.252 42,079 +0.14(+3.33%)
Dec 23, 2024 4.140 4.150 4.070 4.115 30,296 +0.04(+0.91%)
Dec 20, 2024 4.009 4.090 4.000 4.078 47,017 +0.12(+2.98%)
Dec 19, 2024 3.910 4.190 3.910 3.960 23,259 +0.08(+2.06%)
Dec 18, 2024 3.900 3.950 3.880 3.880 11,970 -0.01(-0.26%)
Dec 17, 2024 3.910 3.910 3.850 3.890 49,412 +0.00(+0.10%)
Dec 16, 2024 4.140 4.140 3.870 3.886 66,982 -0.14(-3.47%)
Dec 13, 2024 4.140 4.140 4.000 4.026 28,417 +0.03(+0.65%)
Dec 12, 2024 4.000 4.135 4.000 4.000 7,344 +0.02(+0.50%)
Dec 11, 2024 4.000 4.000 3.800 3.980 68,447 -0.02(-0.50%)
Dec 10, 2024 4.200 4.370 3.964 4.000 78,950 -0.13(-3.15%)
Dec 09, 2024 3.810 4.200 3.810 4.130 100,825 +0.32(+8.40%)
Dec 06, 2024 3.800 3.850 3.795 3.810 45,967 +0.03(+0.73%)
Dec 05, 2024 3.700 3.795 3.700 3.783 32,765 +0.07(+1.95%)
Dec 04, 2024 3.790 3.790 3.700 3.710 37,454 -0.02(-0.54%)
Dec 03, 2024 3.320 3.750 3.320 3.730 33,005 +0.04(+1.08%)
Dec 02, 2024 3.750 3.750 3.550 3.690 9,259 +0.09(+2.50%)
Nov 29, 2024 3.720 3.720 3.574 3.600 8,915 -0.01(-0.28%)
Nov 27, 2024 3.585 3.650 3.585 3.610 30,893 +0.15(+4.34%)
Nov 26, 2024 3.650 3.755 3.260 3.460 55,018 -0.19(-5.21%)
Nov 25, 2024 3.638 3.755 3.370 3.650 43,114 -0.01(-0.26%)
Nov 22, 2024 3.640 3.690 3.360 3.659 37,734 +0.04(+1.20%)
Nov 21, 2024 3.630 3.710 3.550 3.616 12,698 +0.01(+0.17%)
Nov 20, 2024 3.780 3.780 3.560 3.610 38,156 -0.05(-1.37%)
Nov 19, 2024 3.715 3.845 3.620 3.660 86,141 -0.15(-3.94%)
Nov 18, 2024 3.700 3.810 3.570 3.810 35,782 +0.24(+6.72%)
Nov 15, 2024 3.590 3.610 3.570 3.570 16,497 -0.02(-0.56%)
Nov 14, 2024 3.400 3.690 3.400 3.590 32,082 -0.07(-1.91%)
Nov 13, 2024 3.660 3.700 3.660 3.660 50,468 +0.03(+0.83%)
Nov 12, 2024 3.790 3.790 3.600 3.630 27,788 -0.11(-2.97%)
Nov 11, 2024 3.705 3.750 3.450 3.741 425,329 +0.14(+3.92%)
Nov 08, 2024 3.620 3.680 3.460 3.600 359,227 -0.03(-0.83%)
Nov 07, 2024 3.500 3.670 3.495 3.630 242,382 +0.12(+3.57%)
Nov 06, 2024 3.610 3.640 3.230 3.505 109,564 -0.11(-3.04%)
Nov 05, 2024 3.550 3.630 3.550 3.615 40,053 +0.15(+4.18%)
Nov 04, 2024 3.500 3.550 3.460 3.470 424,674 -0.03(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.