Advertisement

U.S. Markets open in 7 hrs 1 min

S&P Futures
5,862.00
+0.50(+0.01%)
Dow Futures
42,574.00
-32.00(-0.08%)
Nasdaq Futures
20,523.50
+26.50(+0.13%)
Russell 2000 Futures
2,257.40
-0.10(-0.00%)
Crude Oil
67.31
-0.07(-0.10%)
Gold
2,763.60
+7.70(+0.28%)

XChange TEC.INC (XHG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W

0.1890

-0.0024

(-1.25%)

At close: 04:00PM EDT

0.1900

+0.00

(+0.53%)

After hours:

07:39PM EDT

Advertisement

Time Period:

Oct 29, 2023 - Oct 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 29, 2024	-	-	-	-	-	-
Oct 28, 2024	0.1900	0.2020	0.1870	0.1890	0.1890	1,088,500
Oct 25, 2024	0.1910	0.2000	0.1900	0.1910	0.1910	1,406,200
Oct 24, 2024	0.2000	0.2040	0.1910	0.1950	0.1950	807,200
Oct 23, 2024	0.2190	0.2190	0.2010	0.2010	0.2010	1,432,900
Oct 22, 2024	0.2020	0.2230	0.2000	0.2110	0.2110	2,949,500
Oct 21, 2024	0.2040	0.2160	0.1980	0.2070	0.2070	1,676,500
Oct 18, 2024	0.2090	0.2100	0.2000	0.2010	0.2010	1,569,500
Oct 17, 2024	0.2130	0.2180	0.1940	0.2060	0.2060	4,806,300
Oct 16, 2024	0.2250	0.2750	0.2000	0.2370	0.2370	18,446,800
Oct 15, 2024	0.2100	0.2200	0.1860	0.1930	0.1930	4,845,600
Oct 14, 2024	0.2230	0.2590	0.2120	0.2250	0.2250	4,349,300
Oct 11, 2024	0.2190	0.2670	0.2090	0.2420	0.2420	7,667,500
Oct 10, 2024	0.2500	0.3880	0.2250	0.2500	0.2500	220,362,300
Oct 09, 2024	0.1870	0.1900	0.1760	0.1790	0.1790	2,265,800
Oct 08, 2024	0.2270	0.2270	0.1860	0.1900	0.1900	3,030,700
Oct 07, 2024	0.2700	0.2700	0.2230	0.2330	0.2330	3,670,600
Oct 04, 2024	0.3000	0.3000	0.2500	0.2600	0.2600	5,466,100
Oct 03, 2024	0.3010	0.3300	0.2820	0.2950	0.2950	4,623,500
Oct 02, 2024	0.3880	0.3900	0.2830	0.3270	0.3270	12,885,900
Oct 01, 2024	0.4400	0.4970	0.3100	0.3850	0.3850	60,516,700
Sep 30, 2024	2.1000	3.0000	0.2610	0.2900	0.2900	167,539,700
Sep 27, 2024	1.0600	1.0800	0.9600	0.9750	0.9750	191,500
Sep 26, 2024	0.9160	1.0900	0.8590	1.0500	1.0500	778,400
Sep 25, 2024	1.2200	1.2200	0.9440	1.0000	1.0000	4,442,400
Sep 24, 2024	0.6500	1.4000	0.5500	1.2000	1.2000	30,092,200
Sep 23, 2024	0.6250	0.6250	0.5800	0.6200	0.6200	37,000
Sep 20, 2024	0.6030	0.6300	0.5800	0.5800	0.5800	17,700
Sep 19, 2024	0.6040	0.6400	0.6000	0.6000	0.6000	26,400
Sep 18, 2024	0.6300	0.6560	0.6040	0.6040	0.6040	52,400
Sep 17, 2024	0.6200	0.6680	0.6200	0.6560	0.6560	4,500
Sep 16, 2024	0.6280	0.6800	0.6210	0.6220	0.6220	9,000
Sep 13, 2024	0.6500	0.6620	0.6200	0.6200	0.6200	16,000
Sep 12, 2024	0.6450	0.6830	0.6250	0.6300	0.6300	24,800
Sep 11, 2024	0.6670	0.7040	0.6200	0.6790	0.6790	60,300
Sep 10, 2024	0.7000	0.7040	0.6350	0.6400	0.6400	12,900
Sep 09, 2024	0.6350	0.6910	0.6200	0.6560	0.6560	13,400
Sep 06, 2024	0.7110	0.7360	0.6620	0.6700	0.6700	24,600
Sep 05, 2024	0.7200	0.7500	0.6750	0.6770	0.6770	15,200
Sep 04, 2024	0.7010	0.7070	0.6700	0.6710	0.6710	6,100
Sep 03, 2024	0.6600	0.8070	0.6600	0.6670	0.6670	16,100
Aug 30, 2024	0.8560	0.8980	0.6500	0.6600	0.6600	330,400
Aug 29, 2024	0.9000	0.9500	0.8700	0.8700	0.8700	1,400
Aug 28, 2024	0.8700	0.9000	0.8700	0.9000	0.9000	5,800
Aug 27, 2024	0.8600	0.8980	0.8600	0.8780	0.8780	13,600
Aug 26, 2024	0.9240	0.9520	0.8500	0.8620	0.8620	18,400
Aug 23, 2024	0.9000	0.9900	0.8800	0.8800	0.8800	24,500
Aug 22, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	5,700
Aug 21, 2024	0.9700	0.9980	0.9300	0.9500	0.9500	45,400
Aug 20, 2024	1.0200	1.0200	0.9130	0.9790	0.9790	34,100
Aug 19, 2024	1.0550	1.0550	1.0200	1.0300	1.0300	47,300
Aug 16, 2024	1.0700	1.0800	1.0200	1.0600	1.0600	47,800
Aug 15, 2024	1.0500	1.0600	1.0200	1.0500	1.0500	61,100
Aug 14, 2024	0.9700	1.1100	0.9700	1.0700	1.0700	110,400
Aug 13, 2024	1.0800	1.1000	0.9950	1.0200	1.0200	152,900
Aug 12, 2024	1.0900	1.1400	1.0400	1.1100	1.1100	52,300
Aug 09, 2024	1.1700	1.1700	0.9980	1.1000	1.1000	84,400
Aug 08, 2024	1.0900	1.1700	1.0700	1.1400	1.1400	63,700
Aug 07, 2024	1.0700	1.1700	1.0400	1.1700	1.1700	140,400
Aug 06, 2024	1.0600	1.1510	1.0500	1.1500	1.1500	65,100
Aug 05, 2024	1.0400	1.1600	1.0400	1.1550	1.1550	102,100
Aug 02, 2024	1.0800	1.1600	1.0600	1.1600	1.1600	93,500
Aug 01, 2024	1.0600	1.1900	1.0000	1.1870	1.1870	136,100
Jul 31, 2024	1.1000	1.1200	1.0100	1.0700	1.0700	61,000
Jul 30, 2024	1.1400	1.1700	1.0700	1.1500	1.1500	69,800
Jul 29, 2024	1.1600	1.1700	1.0100	1.1500	1.1500	107,200
Jul 26, 2024	1.1000	1.2200	1.1000	1.1700	1.1700	60,600
Jul 25, 2024	1.1200	1.2200	1.0650	1.1800	1.1800	124,800
Jul 24, 2024	1.0700	1.1600	1.0000	1.1000	1.1000	151,100
Jul 23, 2024	1.0530	1.2500	1.0400	1.1150	1.1150	133,400
Jul 22, 2024	1.0600	1.1200	1.0600	1.1000	1.1000	16,400
Jul 19, 2024	1.0500	1.2500	1.0300	1.0600	1.0600	307,800
Jul 18, 2024	1.0700	1.0700	0.9700	1.0600	1.0600	80,300
Jul 17, 2024	1.0900	1.1150	1.0400	1.0650	1.0650	59,500
Jul 16, 2024	1.1000	1.1000	1.0300	1.0900	1.0900	67,700
Jul 15, 2024	1.1100	1.1100	1.0500	1.0620	1.0620	87,400
Jul 12, 2024	1.0300	1.1210	1.0100	1.1100	1.1100	118,000
Jul 11, 2024	1.1500	1.1500	1.0400	1.0700	1.0700	180,200
Jul 10, 2024	1.0900	1.2000	1.0200	1.0800	1.0800	266,600
Jul 09, 2024	1.0500	1.1100	0.9910	1.0500	1.0500	515,800
Jul 08, 2024	1.0900	1.1400	1.0000	1.0700	1.0700	1,331,400
Jul 05, 2024	1.1100	2.0800	0.9200	1.1300	1.1300	66,302,400
Jul 03, 2024	0.8190	0.8450	0.7640	0.8450	0.8450	13,100
Jul 02, 2024	0.8230	0.8600	0.7600	0.8350	0.8350	30,400
Jul 01, 2024	0.7400	0.8400	0.7400	0.7770	0.7770	51,800
Jun 28, 2024	0.7450	0.8600	0.7410	0.7900	0.7900	114,500
Jun 27, 2024	0.7540	0.7800	0.7110	0.7750	0.7750	40,500
Jun 26, 2024	0.6580	0.7680	0.6580	0.7210	0.7210	40,700
Jun 25, 2024	0.6700	0.7800	0.6500	0.7100	0.7100	122,500
Jun 24, 2024	0.6910	0.7080	0.6290	0.6700	0.6700	53,800
Jun 21, 2024	0.6410	0.7200	0.6410	0.6760	0.6760	75,600
Jun 20, 2024	0.6420	0.7040	0.6060	0.6600	0.6600	121,400
Jun 18, 2024	0.6900	0.7220	0.6440	0.6690	0.6690	34,600
Jun 17, 2024	0.7300	0.7470	0.6880	0.7000	0.7000	83,000
Jun 14, 2024	0.7420	0.7700	0.6980	0.7510	0.7510	100,400
Jun 13, 2024	0.7100	0.8400	0.6900	0.7400	0.7400	198,600
Jun 12, 2024	0.7160	0.7390	0.6900	0.7100	0.7100	126,400
Jun 11, 2024	0.6780	0.7460	0.6220	0.7100	0.7100	251,100
Jun 10, 2024	0.7400	0.7400	0.6700	0.6700	0.6700	84,700
Jun 07, 2024	0.7800	0.7800	0.6660	0.6700	0.6700	266,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,862.00+0.50(+0.01%)

Dow Futures42,574.00-32.00(-0.08%)

Nasdaq Futures20,523.50+26.50(+0.13%)

Russell 2000 Futures2,257.40-0.10(-0.00%)

Crude Oil67.31-0.07(-0.10%)

Gold2,763.60+7.70(+0.28%)

XChange TEC.INC (XHG)

S&P Futures
5,862.00
+0.50(+0.01%)

Dow Futures
42,574.00
-32.00(-0.08%)

Nasdaq Futures
20,523.50
+26.50(+0.13%)

Russell 2000 Futures
2,257.40
-0.10(-0.00%)

Crude Oil
67.31
-0.07(-0.10%)

Gold
2,763.60
+7.70(+0.28%)