(XISE)
CBOE: XISE
· Real-Time Price · USD
30.35
0.03 (0.10%)
At close: Aug 15, 2025, 2:55 PM
XISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.31 | 30.35 | 30.31 | 30.35 | 30.35 | 0.10% | 11,400 |
| Aug 14, 2025 | 30.29 | 30.34 | 30.14 | 30.32 | 30.32 | -0.10% | 8,811 |
| Aug 13, 2025 | 30.30 | 30.67 | 30.02 | 30.35 | 30.35 | 0.13% | 7,000 |
| Aug 12, 2025 | 30.29 | 30.31 | 30.29 | 30.31 | 30.31 | -0.07% | 3,200 |
| Aug 11, 2025 | 30.31 | 30.33 | 30.31 | 30.33 | 30.33 | -0.13% | 929 |
| Aug 8, 2025 | 30.33 | 30.37 | 30.29 | 30.37 | 30.37 | 0.20% | 2,000 |
| Aug 7, 2025 | 30.34 | 30.34 | 30.31 | 30.31 | 30.31 | 0.00% | 900 |
| Aug 6, 2025 | 30.27 | 30.31 | 30.27 | 30.31 | 30.31 | 0.03% | 1,200 |
| Aug 5, 2025 | 30.26 | 30.34 | 30.25 | 30.30 | 30.30 | 0.03% | 14,500 |
| Aug 4, 2025 | 30.24 | 30.29 | 30.24 | 30.29 | 30.29 | 0.23% | 12,100 |
| Aug 1, 2025 | 30.22 | 30.25 | 30.22 | 30.22 | 30.22 | -0.66% | 1,900 |
| Jul 31, 2025 | 30.41 | 30.42 | 30.40 | 30.42 | 30.27 | 0.00% | 1,300 |
| Jul 30, 2025 | 30.38 | 30.42 | 30.38 | 30.42 | 30.27 | 0.00% | 1,939 |
| Jul 29, 2025 | 30.38 | 30.43 | 30.38 | 30.42 | 30.27 | -0.03% | 2,900 |
| Jul 28, 2025 | 30.41 | 30.45 | 30.41 | 30.43 | 30.28 | 0.03% | 5,200 |
| Jul 25, 2025 | 30.38 | 30.42 | 30.38 | 30.42 | 30.27 | 0.03% | 1,300 |
| Jul 24, 2025 | 30.37 | 30.44 | 30.37 | 30.41 | 30.26 | 0.03% | 7,800 |
| Jul 23, 2025 | 30.35 | 30.43 | 30.35 | 30.40 | 30.25 | 0.03% | 1,248 |
| Jul 22, 2025 | 30.35 | 30.40 | 30.35 | 30.39 | 30.24 | 0.00% | 2,613 |
| Jul 21, 2025 | 30.35 | 30.39 | 30.35 | 30.39 | 30.24 | 0.20% | 500 |