Want to see XIFR full AI Analyst Report?
XPLR Infrastructure (XIFR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.45 | 9.57 | 9.40 | 9.48 | 9.48 | -0.94% | 1,111,350 | 1.21 |
| Oct 29, 2026 | 9.60 | 9.65 | 9.48 | 9.57 | 9.57 | -0.21% | 788,891 | 0.85 |
| Oct 28, 2026 | 9.67 | 9.67 | 9.47 | 9.59 | 9.59 | -0.62% | 1,505,710 | 1.64 |
| Oct 27, 2026 | 9.55 | 9.67 | 9.53 | 9.65 | 9.65 | +2.01% | 954,894 | 1.04 |
| Oct 26, 2026 | 9.55 | 9.66 | 9.45 | 9.46 | 9.46 | -0.11% | 998,380 | 1.05 |
| Oct 23, 2026 | 9.62 | 9.70 | 9.43 | 9.47 | 9.47 | -3.76% | 1,592,567 | 1.63 |
| Oct 22, 2026 | 9.83 | 9.88 | 9.68 | 9.84 | 9.84 | -0.51% | 1,246,204 | 1.28 |
| Oct 21, 2026 | 9.84 | 9.91 | 9.81 | 9.89 | 9.89 | +1.75% | 1,013,208 | 1.04 |
| Oct 20, 2026 | 9.78 | 9.95 | 9.70 | 9.72 | 9.72 | -0.41% | 1,727,815 | 1.81 |
| Oct 19, 2026 | 9.92 | 9.93 | 9.66 | 9.76 | 9.76 | -1.81% | 1,493,441 | 1.57 |
| Oct 16, 2026 | 9.86 | 9.97 | 9.76 | 9.94 | 9.94 | +1.22% | 1,980,347 | 2.12 |
| Oct 15, 2026 | 9.94 | 9.96 | 9.77 | 9.82 | 9.82 | -0.71% | 1,395,171 | 1.51 |
| Oct 14, 2026 | 10.14 | 10.16 | 9.72 | 9.89 | 9.89 | -3.51% | 2,489,727 | 2.79 |
| Oct 13, 2026 | 10.33 | 10.39 | 10.17 | 10.25 | 10.25 | -0.58% | 971,062 | 1.09 |
| Oct 12, 2026 | 10.37 | 10.43 | 10.26 | 10.31 | 10.31 | -0.58% | 595,618 | 0.66 |
| Oct 09, 2026 | 10.41 | 10.57 | 10.33 | 10.37 | 10.37 | +0.29% | 1,132,444 | 1.27 |
| Oct 08, 2026 | 10.31 | 10.43 | 10.23 | 10.34 | 10.34 | -0.19% | 1,135,686 | 1.28 |
| Oct 07, 2026 | 10.25 | 10.41 | 10.14 | 10.36 | 10.36 | -0.19% | 1,213,672 | 1.38 |
| Oct 06, 2026 | 10.34 | 10.50 | 10.29 | 10.38 | 10.38 | +1.86% | 1,350,552 | 1.54 |
| Oct 05, 2026 | 10.45 | 10.48 | 10.13 | 10.19 | 10.19 | -1.92% | 1,659,142 | 1.91 |
| Oct 02, 2026 | 10.55 | 10.64 | 10.35 | 10.39 | 10.39 | -0.38% | 1,106,412 | 1.27 |
| Oct 01, 2026 | 10.45 | 10.45 | 10.20 | 10.43 | 10.43 | -0.38% | 921,505 | 1.05 |
| Sep 30, 2026 | 10.47 | 10.54 | 10.40 | 10.47 | 10.47 | +0.29% | 655,838 | 0.75 |
| Sep 29, 2026 | 10.38 | 10.46 | 10.21 | 10.44 | 10.44 | +0.77% | 609,747 | 0.69 |
| Sep 28, 2026 | 10.49 | 10.53 | 10.24 | 10.36 | 10.36 | -1.80% | 1,252,441 | 1.42 |
| Sep 25, 2026 | 10.50 | 10.63 | 10.45 | 10.55 | 10.55 | +0.76% | 690,230 | 0.78 |
| Sep 24, 2026 | 10.61 | 10.64 | 10.30 | 10.47 | 10.47 | -1.87% | 1,579,275 | 1.81 |
| Sep 23, 2026 | 10.78 | 10.78 | 10.61 | 10.67 | 10.67 | -1.39% | 709,923 | 0.82 |
| Sep 22, 2026 | 10.83 | 10.93 | 10.77 | 10.82 | 10.82 | -0.18% | 1,088,687 | 1.26 |
| Sep 21, 2026 | 11.02 | 11.10 | 10.79 | 10.84 | 10.84 | -0.91% | 1,028,031 | 1.19 |
| Sep 18, 2026 | 11.17 | 11.24 | 10.92 | 10.94 | 10.94 | -2.93% | 893,408 | 1.03 |
| Sep 17, 2026 | 11.29 | 11.35 | 11.13 | 11.27 | 11.27 | +1.90% | 813,728 | 0.94 |
| Sep 16, 2026 | 11.06 | 11.13 | 10.98 | 11.06 | 11.06 | +0.18% | 612,020 | 0.71 |
| Sep 15, 2026 | 11.18 | 11.23 | 11.03 | 11.04 | 11.04 | -1.43% | 588,483 | 0.68 |
| Sep 14, 2026 | 11.29 | 11.37 | 11.17 | 11.20 | 11.20 | -1.75% | 575,263 | 0.66 |
| Sep 11, 2026 | 11.59 | 11.67 | 11.40 | 11.40 | 11.40 | -0.70% | 473,408 | 0.54 |
| Sep 10, 2026 | 11.60 | 11.66 | 11.40 | 11.48 | 11.48 | -2.05% | 500,384 | 0.57 |
| Sep 09, 2026 | 12.24 | 12.29 | 11.71 | 11.72 | 11.72 | -4.33% | 507,332 | 0.58 |
| Sep 08, 2026 | 12.10 | 12.43 | 11.98 | 12.25 | 12.25 | +0.91% | 902,434 | 1.02 |
| Sep 07, 2026 | 11.93 | 12.18 | 11.87 | 12.14 | 12.14 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.93 | 12.18 | 11.87 | 12.14 | 12.14 | +1.08% | 426,151 | 0.47 |
| Sep 03, 2026 | 12.07 | 12.10 | 11.85 | 12.01 | 12.01 | +0.92% | 482,105 | 0.53 |
| Sep 02, 2026 | 11.72 | 11.96 | 11.62 | 11.90 | 11.90 | +1.45% | 561,627 | 0.61 |
| Sep 01, 2026 | 11.88 | 12.00 | 11.63 | 11.73 | 11.73 | -2.25% | 929,914 | 1.01 |
| Aug 31, 2026 | 11.63 | 12.02 | 11.55 | 12.00 | 12.00 | +2.39% | 1,201,776 | 1.30 |
| Aug 28, 2026 | 11.82 | 12.06 | 11.68 | 11.72 | 11.72 | -0.59% | 763,626 | 0.82 |
| Aug 27, 2026 | 11.65 | 11.90 | 11.50 | 11.79 | 11.79 | +0.86% | 756,519 | 0.80 |
| Aug 26, 2026 | 11.68 | 11.78 | 11.59 | 11.69 | 11.69 | +0.26% | 684,927 | 0.73 |
| Aug 25, 2026 | 11.35 | 11.79 | 11.30 | 11.66 | 11.66 | +3.28% | 819,914 | 0.88 |
| Aug 24, 2026 | 11.20 | 11.39 | 10.97 | 11.29 | 11.29 | +1.26% | 1,289,204 | 1.41 |