XIDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.63	35.63	35.61	35.61	35.61	0.06%	695
Mar 5, 2026	35.85	35.85	35.54	35.59	35.59	-2.37%	1,633
Mar 4, 2026	36.28	36.45	36.25	36.45	36.45	0.87%	2,160
Mar 3, 2026	36.03	36.13	35.93	36.13	36.13	-2.72%	1,074
Mar 2, 2026	37.22	37.22	37.14	37.14	37.14	-1.59%	1,321
Feb 27, 2026	37.85	37.89	37.69	37.74	37.74	-0.19%	2,452
Feb 26, 2026	37.78	37.81	37.77	37.81	37.81	0.01%	1,048
Feb 25, 2026	37.72	37.89	37.72	37.81	37.81	0.90%	2,185
Feb 24, 2026	37.44	37.58	37.43	37.47	37.47	0.06%	152,636
Feb 23, 2026	37.56	37.64	37.41	37.45	37.45	-0.02%	1,995
Feb 20, 2026	37.23	37.54	37.23	37.46	37.46	0.93%	5,164
Feb 19, 2026	37.00	37.11	37.00	37.11	37.11	0.16%	1,252
Feb 18, 2026	37.23	37.23	36.99	37.05	37.05	-0.13%	1,833
Feb 17, 2026	36.88	37.10	36.87	37.10	37.10	0.34%	1,183
Feb 13, 2026	36.95	37.06	36.90	36.97	36.97	-0.18%	1,293
Feb 12, 2026	37.41	37.41	36.91	37.04	37.04	-0.55%	1,001
Feb 11, 2026	37.11	37.27	37.02	37.25	37.24	0.78%	3,682
Feb 10, 2026	36.98	36.98	36.92	36.96	36.96	0.05%	1,548
Feb 9, 2026	36.80	36.94	36.73	36.94	36.94	0.90%	3,484
Feb 6, 2026	36.48	36.61	36.47	36.61	36.61	1.45%	2,892
Feb 5, 2026	36.27	36.27	36.08	36.08	36.08	-1.12%	717
Feb 4, 2026	36.58	36.63	36.39	36.49	36.49	1.29%	2,968
Feb 3, 2026	35.92	36.03	35.90	36.03	36.03	0.80%	1,095
Feb 2, 2026	35.88	35.88	35.67	35.74	35.74	0.55%	1,951
Jan 30, 2026	35.59	35.59	35.33	35.55	35.54	-1.10%	706
Jan 29, 2026	35.94	35.95	35.72	35.94	35.94	0.90%	1,889
Jan 28, 2026	35.62	35.62	35.62	35.62	35.62	-0.55%	460
Jan 27, 2026	35.67	35.82	35.62	35.82	35.82	1.78%	1,213
Jan 26, 2026	35.32	35.32	35.17	35.19	35.19	0.63%	1,163
Jan 23, 2026	34.88	34.97	34.88	34.97	34.97	0.47%	577
Jan 22, 2026	34.76	34.82	34.76	34.81	34.81	0.50%	1,371
Jan 21, 2026	34.34	34.63	34.30	34.63	34.63	1.53%	1,251
Jan 20, 2026	34.11	34.23	34.08	34.11	34.11	-0.95%	1,724
Jan 16, 2026	34.36	34.44	34.36	34.44	34.44	-0.39%	336
Jan 15, 2026	34.61	34.61	34.57	34.57	34.57	-0.20%	184
Jan 14, 2026	34.54	34.64	34.52	34.64	34.64	0.83%	924
Jan 13, 2026	34.46	34.46	34.32	34.36	34.36	-0.54%	1,042
Jan 12, 2026	34.46	34.60	34.46	34.54	34.54	0.35%	2,962
Jan 9, 2026	34.31	34.45	34.31	34.42	34.42	0.34%	6,494
Jan 8, 2026	34.24	34.32	34.18	34.30	34.30	0.37%	1,510
Jan 7, 2026	34.24	34.24	34.18	34.18	34.18	-0.51%	1,112
Jan 6, 2026	34.50	34.50	34.35	34.35	34.35	-0.38%	2,058
Jan 5, 2026	34.35	34.49	34.22	34.48	34.48	0.19%	6,783
Jan 2, 2026	34.36	34.44	34.36	34.42	34.42	1.08%	979
Dec 31, 2025	34.07	34.07	34.05	34.05	34.05	-0.30%	481
Dec 30, 2025	34.20	34.20	34.16	34.16	34.16	0.52%	1,902
Dec 29, 2025	34.07	34.07	33.89	33.98	33.98	-0.40%	1,936
Dec 26, 2025	34.01	34.13	34.01	34.12	34.11	0.17%	1,989
Dec 24, 2025	34.05	34.06	34.05	34.06	34.06	0.10%	658
Dec 23, 2025	33.99	34.03	33.99	34.02	34.02	0.57%	1,432
Dec 22, 2025	33.86	33.86	33.80	33.83	33.83	0.40%	2,309
Dec 19, 2025	33.72	33.84	33.70	33.70	33.70	-0.64%	3,943
Dec 18, 2025	33.97	33.97	33.90	33.92	33.57	0.45%	694
Dec 17, 2025	33.79	33.89	33.76	33.76	33.42	-0.08%	972
Dec 16, 2025	33.81	33.81	33.76	33.79	33.45	-0.20%	1,015
Dec 15, 2025	33.89	33.89	33.86	33.86	33.52	0.50%	1,577
Dec 12, 2025	33.70	33.71	33.69	33.69	33.35	-0.38%	921
Dec 11, 2025	33.83	33.83	33.79	33.82	33.48	0.89%	1,151
Dec 10, 2025	33.37	33.52	33.37	33.52	33.18	0.85%	1,608
Dec 9, 2025	33.25	33.25	33.22	33.24	32.90	-0.05%	1,301
Dec 8, 2025	33.27	33.27	33.23	33.26	32.92	-0.15%	1,906
Dec 5, 2025	33.31	33.31	33.31	33.31	32.97	-0.06%	737
Dec 4, 2025	33.44	33.44	33.33	33.33	32.99	0.16%	965
Dec 3, 2025	33.24	33.27	33.24	33.27	32.94	0.28%	467
Dec 2, 2025	33.19	33.19	33.04	33.18	32.84	0.34%	1,500
Dec 1, 2025	33.23	33.23	33.07	33.07	32.73	-0.08%	684
Nov 28, 2025	33.07	33.09	33.03	33.09	32.76	0.36%	1,129
Nov 26, 2025	32.82	33.00	32.82	32.98	32.64	0.75%	1,928
Nov 25, 2025	32.43	32.79	32.43	32.73	32.40	1.20%	1,737
Nov 24, 2025	32.39	32.39	32.26	32.34	32.02	-0.03%	2,067
Nov 21, 2025	32.37	32.37	32.29	32.35	32.02	1.30%	481
Nov 20, 2025	32.02	32.07	31.94	31.94	31.61	-0.93%	2,263
Nov 19, 2025	32.18	32.24	32.18	32.24	31.91	-0.46%	395
Nov 18, 2025	32.42	32.49	32.39	32.39	32.06	-0.93%	5,678
Nov 17, 2025	32.96	32.96	32.69	32.69	32.36	-1.15%	1,706
Nov 14, 2025	33.04	33.07	33.04	33.07	32.74	-0.41%	596
Nov 13, 2025	33.42	33.42	33.20	33.21	32.87	0.06%	2,237
Nov 12, 2025	33.19	33.19	33.19	33.19	32.85	0.49%	474
Nov 11, 2025	32.85	33.04	32.85	33.02	32.69	0.68%	939
Nov 10, 2025	32.74	32.81	32.74	32.80	32.47	0.92%	791
Nov 7, 2025	32.43	32.50	32.40	32.50	32.17	0.65%	384
Nov 6, 2025	32.31	32.33	32.26	32.29	31.96	0.30%	1,844
Nov 5, 2025	32.10	32.25	32.10	32.19	31.87	0.92%	2,023
Nov 4, 2025	31.92	31.92	31.90	31.90	31.58	-1.13%	500
Nov 3, 2025	32.23	32.30	32.23	32.26	31.94	0.22%	1,918
Oct 31, 2025	32.23	32.23	32.19	32.19	31.87	-0.18%	2,206
Oct 30, 2025	32.35	32.37	32.25	32.25	31.93	-0.08%	6,619
Oct 29, 2025	32.53	32.53	32.28	32.28	31.95	-0.55%	841
Oct 28, 2025	32.41	32.53	32.41	32.46	32.13	0.06%	1,683
Oct 27, 2025	32.45	32.45	32.44	32.44	32.11	0.51%	465
Oct 24, 2025	32.32	32.32	32.28	32.28	31.95	0.20%	850,143
Oct 23, 2025	32.21	32.21	32.21	32.21	31.89	0.47%	1,326
Oct 22, 2025	32.07	32.07	32.02	32.06	31.74	0.27%	1,277
Oct 21, 2025	32.01	32.01	31.97	31.97	31.65	-0.41%	901
Oct 20, 2025	32.11	32.11	32.11	32.11	31.78	-0.03%	411
Oct 17, 2025	32.12	32.12	32.12	32.12	31.79	0.44%	176
Oct 16, 2025	32.05	32.08	31.97	31.97	31.65	0.07%	2,455
Oct 15, 2025	32.02	32.02	31.89	31.95	31.63	0.08%	749
Oct 14, 2025	31.98	31.99	31.93	31.93	31.60	0.42%	705
Oct 13, 2025	31.69	31.88	31.69	31.79	31.47	0.70%	833