XPLR Infrastructure LP (XIFR)
8.53
0.07 (0.83%)
At close: Feb 10, 2025, 11:46 AM
XIFR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 7, 2025 | 8.78 | 8.88 | 8.42 | 8.46 | -0.39 | -4.41% | 3,933,538 |
| Feb 6, 2025 | 9.25 | 9.45 | 8.81 | 8.85 | -0.44 | -4.74% | 5,838,800 |
| Feb 5, 2025 | 9.42 | 9.78 | 9.22 | 9.29 | -0.32 | -3.33% | 4,135,300 |
| Feb 4, 2025 | 9.68 | 9.80 | 9.37 | 9.61 | -0.21 | -2.14% | 4,544,200 |
| Feb 3, 2025 | 10.23 | 10.24 | 9.38 | 9.82 | -0.72 | -6.83% | 4,094,916 |
| Jan 31, 2025 | 10.40 | 10.87 | 10.11 | 10.54 | 0.10 | 0.96% | 4,909,302 |
| Jan 30, 2025 | 10.45 | 10.75 | 9.98 | 10.44 | -0.05 | -0.48% | 14,499,924 |
| Jan 29, 2025 | 11.48 | 11.56 | 10.32 | 10.49 | -1.34 | -11.33% | 14,803,400 |
| Jan 28, 2025 | 11.93 | 12.65 | 10.69 | 11.83 | -3.97 | -25.13% | 21,897,900 |
| Jan 27, 2025 | 15.75 | 17.05 | 15.25 | 15.80 | 0.10 | 0.64% | 4,188,400 |
| Jan 24, 2025 | 16.55 | 17.08 | 15.61 | 15.70 | -1.14 | -6.77% | 3,980,000 |
| Jan 23, 2025 | 15.90 | 16.87 | 15.58 | 16.84 | 0.91 | 5.71% | 3,323,615 |
| Jan 22, 2025 | 16.70 | 16.72 | 15.90 | 15.93 | -0.82 | -4.90% | 5,992,400 |
| Jan 21, 2025 | 17.05 | 17.16 | 16.74 | 16.75 | -0.30 | -1.76% | 1,822,800 |
| Jan 17, 2025 | 16.99 | 17.30 | 16.93 | 17.05 | 0.14 | 0.83% | 1,036,739 |
| Jan 16, 2025 | 16.50 | 17.24 | 16.25 | 16.91 | 0.14 | 0.83% | 1,358,473 |
| Jan 15, 2025 | 17.21 | 17.37 | 16.68 | 16.77 | -0.02 | -0.12% | 1,596,300 |
| Jan 14, 2025 | 17.54 | 17.73 | 16.77 | 16.79 | -0.55 | -3.17% | 1,640,707 |
| Jan 13, 2025 | 17.50 | 17.53 | 16.66 | 17.34 | -0.72 | -3.99% | 2,202,817 |
| Jan 10, 2025 | 18.22 | 18.25 | 17.77 | 18.06 | -0.20 | -1.10% | 954,121 |
| Jan 8, 2025 | 18.60 | 18.67 | 17.99 | 18.26 | -0.61 | -3.23% | 1,078,043 |
| Jan 7, 2025 | 18.91 | 19.28 | 18.63 | 18.87 | 0.15 | 0.80% | 1,078,813 |
| Jan 6, 2025 | 18.94 | 18.99 | 18.55 | 18.72 | n/a | n/a | 1,199,062 |