TipRanks
Go Ultimate55% OFF

Xtract One (XTRAF) Historical Prices

XTRAF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.330.330.310.310.31-3.75%92,5500.77
Oct 29, 20260.320.320.310.320.32+1.27%86,5660.71
Oct 28, 20260.320.320.310.320.32+1.28%121,8091.01
Oct 27, 20260.330.330.310.310.31-6.59%302,5702.58
Oct 26, 20260.300.340.300.330.33+5.36%157,7681.36
Oct 23, 20260.320.330.310.320.32-1.25%167,0801.47
Oct 22, 20260.360.360.310.320.32-15.53%649,7306.25
Oct 21, 20260.370.390.360.380.38+4.40%207,3592.03
Oct 20, 20260.370.380.350.360.36+3.12%346,9963.53
Oct 19, 20260.370.370.350.350.35-3.02%146,3391.52
Oct 16, 20260.350.370.350.360.36+3.12%119,1891.25
Oct 15, 20260.360.360.350.350.35-1.40%175,5011.85
Oct 14, 20260.370.370.350.360.36-1.92%175,2271.88
Oct 13, 20260.370.370.360.370.37-1.08%67,3450.72
Oct 12, 20260.390.390.360.370.37+3.94%68,2360.70
Oct 09, 20260.360.380.350.360.36-4.05%137,5481.42
Oct 08, 20260.360.370.360.370.37+1.65%154,1431.59
Oct 07, 20260.360.370.360.360.36+1.11%88,5460.92
Oct 06, 20260.360.370.350.360.36+0.00%60,0410.62
Oct 05, 20260.370.370.350.360.36+0.00%120,5591.25
Oct 02, 20260.360.360.360.360.36+1.12%171,2051.77
Oct 01, 20260.360.360.350.360.36-2.20%106,0931.08
Sep 30, 20260.350.380.350.360.36-0.27%79,1700.81
Sep 29, 20260.360.370.360.370.37-1.35%72,8620.75
Sep 28, 20260.390.390.360.370.37-2.37%72,9750.75
Sep 25, 20260.380.380.370.380.38-0.26%162,2831.69
Sep 24, 20260.360.390.360.380.38+2.70%63,4420.66
Sep 23, 20260.360.380.360.370.37-0.27%23,1990.23
Sep 22, 20260.360.370.360.370.37+0.27%137,5311.37
Sep 21, 20260.390.390.370.370.37-2.12%176,8531.79
Sep 18, 20260.380.390.380.380.38+1.34%35,8370.35
Sep 17, 20260.380.380.360.370.37+1.91%156,7581.54
Sep 16, 20260.370.370.360.370.37+0.00%78,6560.75
Sep 15, 20260.380.380.360.370.37-0.54%95,5410.90
Sep 14, 20260.380.380.360.370.37-3.16%48,3750.45
Sep 11, 20260.370.380.370.380.38+0.26%48,1130.44
Sep 10, 20260.380.380.360.380.38-1.30%46,9640.40
Sep 09, 20260.390.390.380.380.38+2.67%26,5050.19
Sep 08, 20260.390.390.360.370.37-2.35%92,5450.66
Sep 07, 20260.380.390.370.380.38+0.00%00.00
Sep 04, 20260.380.390.370.380.38+1.86%30,9390.21
Sep 03, 20260.380.380.370.380.38-1.31%100,7860.69
Sep 02, 20260.380.390.370.380.38+0.26%76,4180.52
Sep 01, 20260.380.390.380.380.38+1.33%12,5930.08
Aug 31, 20260.380.390.370.380.38-0.27%125,0600.83
Aug 28, 20260.380.390.370.380.38-3.34%76,3610.50
Aug 27, 20260.390.390.370.390.39+4.57%153,7891.01
Aug 26, 20260.370.380.360.370.37+0.81%247,9421.64
Aug 25, 20260.370.390.370.370.37-4.16%131,7880.86
Aug 24, 20260.380.390.360.390.39+1.05%49,2270.31