(XDEC)
CBOE: XDEC
· Real-Time Price · USD
39.56
-0.02 (-0.04%)
At close: Aug 15, 2025, 2:57 PM
XDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.59 | 39.59 | 39.54 | 39.55 | 39.57 | -0.08% | 9,637 |
| Aug 14, 2025 | 39.53 | 39.58 | 39.53 | 39.58 | 39.58 | 0.03% | 6,600 |
| Aug 13, 2025 | 39.58 | 39.58 | 39.54 | 39.57 | 39.57 | 0.13% | 7,332 |
| Aug 12, 2025 | 39.44 | 39.52 | 39.44 | 39.52 | 39.52 | 0.30% | 13,107 |
| Aug 11, 2025 | 39.43 | 39.45 | 39.40 | 39.40 | 39.40 | -0.08% | 11,008 |
| Aug 8, 2025 | 39.36 | 39.44 | 39.36 | 39.43 | 39.43 | 0.31% | 4,300 |
| Aug 7, 2025 | 39.33 | 39.33 | 39.26 | 39.31 | 39.31 | -0.03% | 16,762 |
| Aug 6, 2025 | 39.23 | 39.34 | 39.22 | 39.32 | 39.32 | 0.25% | 8,631 |
| Aug 5, 2025 | 39.25 | 39.28 | 39.20 | 39.22 | 39.22 | -0.10% | 11,200 |
| Aug 4, 2025 | 39.23 | 39.30 | 39.23 | 39.26 | 39.26 | 0.56% | 11,800 |
| Aug 1, 2025 | 39.08 | 39.12 | 39.00 | 39.04 | 39.04 | -0.59% | 5,643 |
| Jul 31, 2025 | 39.36 | 39.40 | 39.27 | 39.27 | 39.27 | -0.10% | 8,100 |
| Jul 30, 2025 | 39.32 | 39.34 | 39.25 | 39.31 | 39.31 | 0.00% | 4,403 |
| Jul 29, 2025 | 39.35 | 39.39 | 39.29 | 39.31 | 39.31 | -0.05% | 6,700 |
| Jul 28, 2025 | 39.34 | 39.35 | 39.31 | 39.33 | 39.33 | 0.00% | 10,200 |
| Jul 25, 2025 | 39.27 | 39.33 | 39.27 | 39.33 | 39.33 | 0.10% | 1,010 |
| Jul 24, 2025 | 39.25 | 39.32 | 39.25 | 39.29 | 39.29 | 0.10% | 4,900 |
| Jul 23, 2025 | 39.17 | 39.25 | 39.16 | 39.25 | 39.25 | 0.20% | 3,000 |
| Jul 22, 2025 | 39.11 | 39.17 | 39.09 | 39.17 | 39.17 | 0.05% | 4,400 |
| Jul 21, 2025 | 39.11 | 39.21 | 39.11 | 39.15 | 39.15 | 0.10% | 13,100 |