GraniteShares XOUT U.S. Large Cap ETF (XOUT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 53.46 | 53.74 | 53.37 | 53.37 | 53.37 | 613 |
| 27 Jun 2024 | 53.42 | 53.42 | 53.34 | 53.34 | 53.34 | 1,327 |
| 26 Jun 2024 | 52.75 | 52.88 | 52.71 | 52.78 | 52.78 | 2,411 |
| 25 Jun 2024 | 52.11 | 52.77 | 52.11 | 52.77 | 52.77 | 2,160 |
| 24 Jun 2024 | 52.45 | 52.45 | 52.12 | 52.14 | 52.14 | 2,855 |
| 21 Jun 2024 | 52.00 | 52.19 | 52.00 | 52.19 | 52.19 | 1,350 |
| 20 Jun 2024 | 52.49 | 52.49 | 51.97 | 51.97 | 51.97 | 8,566 |
| 18 Jun 2024 | 52.46 | 52.46 | 52.26 | 52.37 | 52.37 | 1,058 |
| 17 Jun 2024 | 52.60 | 52.60 | 52.31 | 52.32 | 52.32 | 1,915 |
| 14 Jun 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 264 |
| 13 Jun 2024 | 51.88 | 51.88 | 51.42 | 51.53 | 51.53 | 10,170 |
| 12 Jun 2024 | 51.23 | 51.74 | 51.23 | 51.73 | 51.73 | 6,158 |
| 11 Jun 2024 | 50.63 | 50.93 | 50.52 | 50.93 | 50.93 | 1,552 |
| 10 Jun 2024 | 50.26 | 50.71 | 50.26 | 50.71 | 50.71 | 1,543 |
| 07 Jun 2024 | 50.40 | 50.43 | 50.23 | 50.23 | 50.23 | 2,261 |
| 06 Jun 2024 | 50.28 | 50.30 | 50.28 | 50.30 | 50.30 | 295 |
| 05 Jun 2024 | 49.89 | 50.32 | 49.89 | 50.32 | 50.32 | 821 |
| 04 Jun 2024 | 49.02 | 49.09 | 49.02 | 49.09 | 49.09 | 1,308 |
| 03 Jun 2024 | 49.16 | 49.16 | 48.47 | 49.01 | 49.01 | 3,819 |
| 31 May 2024 | 48.27 | 49.00 | 48.27 | 49.00 | 49.00 | 2,037 |
| 30 May 2024 | 49.61 | 49.61 | 48.95 | 49.08 | 49.08 | 3,584 |
| 29 May 2024 | 50.59 | 50.65 | 50.43 | 50.43 | 50.43 | 3,335 |
| 28 May 2024 | 51.12 | 51.12 | 50.74 | 50.79 | 50.79 | 24,412 |
| 24 May 2024 | 50.96 | 51.22 | 50.75 | 51.04 | 51.04 | 1,557 |
| 23 May 2024 | 51.19 | 51.19 | 50.80 | 50.83 | 50.83 | 2,853 |
| 22 May 2024 | 51.43 | 51.43 | 51.36 | 51.36 | 51.36 | 1,370 |
| 21 May 2024 | 51.30 | 51.34 | 51.25 | 51.34 | 51.34 | 237 |
| 20 May 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 46 |
| 17 May 2024 | 51.16 | 51.16 | 50.86 | 50.98 | 50.98 | 779 |
| 16 May 2024 | 50.96 | 51.22 | 50.96 | 51.03 | 51.03 | 6,076 |
| 15 May 2024 | 50.31 | 51.17 | 50.31 | 51.17 | 51.17 | 677 |
| 14 May 2024 | 49.57 | 49.98 | 49.57 | 49.98 | 49.98 | 1,870 |
| 13 May 2024 | 49.69 | 49.69 | 49.55 | 49.57 | 49.57 | 1,393 |
| 10 May 2024 | 49.49 | 49.62 | 49.45 | 49.62 | 49.62 | 812 |
| 09 May 2024 | 49.31 | 49.37 | 49.27 | 49.34 | 49.34 | 1,504 |
| 08 May 2024 | 49.29 | 49.30 | 49.26 | 49.29 | 49.29 | 2,215 |
| 07 May 2024 | 49.54 | 49.54 | 49.40 | 49.40 | 49.40 | 2,164 |
| 06 May 2024 | 49.12 | 49.47 | 49.12 | 49.47 | 49.47 | 2,968 |
| 03 May 2024 | 48.95 | 48.95 | 48.67 | 48.86 | 48.86 | 3,894 |
| 02 May 2024 | 48.30 | 48.31 | 48.17 | 48.31 | 48.31 | 3,030 |
| 01 May 2024 | 47.62 | 47.79 | 47.56 | 47.79 | 47.79 | 2,390 |
| 30 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 98 |
| 29 Apr 2024 | 48.67 | 48.67 | 48.51 | 48.51 | 48.51 | 899 |
| 26 Apr 2024 | 48.52 | 48.76 | 48.52 | 48.66 | 48.66 | 25,914 |
| 25 Apr 2024 | 47.06 | 47.74 | 47.05 | 47.74 | 47.74 | 1,835 |
| 24 Apr 2024 | 48.62 | 48.62 | 48.07 | 48.38 | 48.38 | 782 |
| 23 Apr 2024 | 47.98 | 48.24 | 47.98 | 48.09 | 48.09 | 4,612 |
| 22 Apr 2024 | 47.28 | 47.35 | 47.12 | 47.12 | 47.12 | 2,345 |
| 19 Apr 2024 | 47.50 | 47.50 | 46.73 | 46.73 | 46.73 | 342 |
| 18 Apr 2024 | 47.96 | 47.96 | 47.56 | 47.56 | 47.56 | 4,294 |
| 17 Apr 2024 | 48.94 | 48.94 | 47.94 | 47.94 | 47.94 | 3,424 |
| 16 Apr 2024 | 48.63 | 48.67 | 48.50 | 48.58 | 48.58 | 1,028 |
| 15 Apr 2024 | 48.40 | 48.46 | 48.35 | 48.46 | 48.46 | 1,737 |
| 12 Apr 2024 | 49.78 | 49.78 | 49.38 | 49.42 | 49.42 | 584 |
| 11 Apr 2024 | 50.16 | 50.49 | 50.16 | 50.47 | 50.47 | 2,248 |
| 10 Apr 2024 | 49.91 | 50.02 | 49.84 | 49.96 | 49.96 | 1,812 |
| 09 Apr 2024 | 50.47 | 50.47 | 50.45 | 50.45 | 50.45 | 233 |
| 08 Apr 2024 | 50.02 | 50.14 | 50.02 | 50.14 | 50.14 | 412 |
| 05 Apr 2024 | 49.58 | 50.18 | 49.58 | 50.07 | 50.07 | 2,067 |
| 04 Apr 2024 | 50.56 | 50.56 | 49.37 | 49.37 | 49.37 | 3,382 |
| 03 Apr 2024 | 50.32 | 50.32 | 50.05 | 50.05 | 50.05 | 567 |
| 02 Apr 2024 | 49.60 | 49.96 | 49.60 | 49.96 | 49.96 | 1,257 |
| 01 Apr 2024 | 50.43 | 50.43 | 50.25 | 50.28 | 50.28 | 1,385 |
| 28 Mar 2024 | 50.37 | 50.37 | 50.28 | 50.28 | 50.28 | 271 |
| 27 Mar 2024 | 50.01 | 50.26 | 49.99 | 50.26 | 50.26 | 1,824 |
| 26 Mar 2024 | 50.48 | 50.49 | 50.27 | 50.27 | 50.27 | 1,335 |
| 25 Mar 2024 | 50.28 | 50.40 | 50.28 | 50.30 | 50.30 | 1,003 |
| 22 Mar 2024 | 50.48 | 50.59 | 50.45 | 50.58 | 50.58 | 2,089 |
| 21 Mar 2024 | 50.75 | 50.95 | 50.63 | 50.63 | 50.63 | 2,704 |
| 20 Mar 2024 | 49.50 | 50.10 | 49.50 | 50.10 | 50.10 | 830 |
| 19 Mar 2024 | 49.02 | 49.59 | 49.02 | 49.56 | 49.56 | 1,724 |
| 18 Mar 2024 | 49.32 | 49.62 | 49.32 | 49.40 | 49.40 | 745 |
| 15 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 273 |
| 14 Mar 2024 | 49.84 | 49.88 | 49.69 | 49.78 | 49.78 | 1,199 |
| 13 Mar 2024 | 50.25 | 50.25 | 49.88 | 49.93 | 49.93 | 8,447 |
| 12 Mar 2024 | 49.97 | 50.31 | 49.97 | 50.31 | 50.31 | 566 |
| 11 Mar 2024 | 49.38 | 49.66 | 49.38 | 49.62 | 49.62 | 1,623 |
| 08 Mar 2024 | 50.85 | 50.90 | 49.84 | 49.96 | 49.96 | 3,283 |
| 07 Mar 2024 | 50.13 | 50.69 | 50.13 | 50.69 | 50.69 | 1,322 |
| 06 Mar 2024 | 50.05 | 50.05 | 49.65 | 49.77 | 49.77 | 1,038 |
| 05 Mar 2024 | 49.88 | 49.88 | 49.09 | 49.34 | 49.34 | 1,811 |
| 04 Mar 2024 | 50.62 | 50.63 | 50.58 | 50.58 | 50.58 | 1,430 |
| 01 Mar 2024 | 50.16 | 50.84 | 50.01 | 50.77 | 50.77 | 6,952 |
| 29 Feb 2024 | 49.99 | 49.99 | 49.59 | 49.99 | 49.99 | 1,394 |
| 28 Feb 2024 | 49.42 | 49.54 | 49.42 | 49.54 | 49.54 | 540 |
| 27 Feb 2024 | 49.68 | 49.71 | 49.66 | 49.71 | 49.71 | 642 |
| 26 Feb 2024 | 49.65 | 49.66 | 49.61 | 49.66 | 49.66 | 931 |
| 23 Feb 2024 | 49.88 | 49.88 | 49.52 | 49.52 | 49.52 | 1,850 |
| 22 Feb 2024 | 49.26 | 49.53 | 49.26 | 49.53 | 49.53 | 382 |
| 21 Feb 2024 | 47.92 | 48.20 | 47.92 | 48.20 | 48.20 | 359 |
| 20 Feb 2024 | 48.79 | 48.81 | 48.30 | 48.81 | 48.81 | 1,472 |
| 16 Feb 2024 | 49.74 | 49.75 | 49.22 | 49.22 | 49.22 | 1,194 |
| 15 Feb 2024 | 49.65 | 49.65 | 49.58 | 49.58 | 49.58 | 202 |
| 14 Feb 2024 | 49.31 | 49.61 | 49.31 | 49.61 | 49.61 | 354 |
| 13 Feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 76 |
| 12 Feb 2024 | 50.02 | 50.20 | 49.73 | 49.73 | 49.73 | 1,405 |
| 09 Feb 2024 | 49.77 | 50.15 | 49.77 | 50.12 | 50.12 | 1,335 |
| 08 Feb 2024 | 49.09 | 49.50 | 49.09 | 49.44 | 49.44 | 1,444 |
| 07 Feb 2024 | 48.74 | 49.06 | 48.74 | 49.01 | 49.01 | 966 |
| 06 Feb 2024 | 48.22 | 48.47 | 48.22 | 48.47 | 48.47 | 423 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.