(XTL)
AMEX: XTL
· Real-Time Price · USD
137.85
-2.48 (-1.77%)
At close: Sep 12, 2025, 3:59 PM
137.77
-0.06%
After-hours: Sep 12, 2025, 05:29 PM EDT
XTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 138.64 | 138.64 | 137.23 | 137.77 | 137.77 | -1.82% | 11,540 |
| Sep 11, 2025 | 138.15 | 140.42 | 138.15 | 140.33 | 140.33 | 1.59% | 6,436 |
| Sep 10, 2025 | 138.50 | 138.69 | 137.75 | 138.14 | 138.14 | 1.31% | 13,600 |
| Sep 9, 2025 | 135.57 | 136.59 | 135.46 | 136.35 | 136.35 | 0.55% | 5,849 |
| Sep 8, 2025 | 135.33 | 135.93 | 135.07 | 135.60 | 135.60 | -0.04% | 9,802 |
| Sep 5, 2025 | 136.47 | 136.47 | 135.40 | 135.66 | 135.66 | 0.11% | 8,169 |
| Sep 4, 2025 | 135.40 | 135.51 | 134.46 | 135.51 | 135.51 | 2.33% | 8,200 |
| Sep 3, 2025 | 132.80 | 132.80 | 131.99 | 132.42 | 132.42 | -0.15% | 7,714 |
| Sep 2, 2025 | 131.18 | 132.62 | 130.63 | 132.62 | 132.62 | -0.86% | 8,300 |
| Aug 29, 2025 | 134.45 | 134.45 | 133.41 | 133.77 | 133.77 | -0.54% | 24,600 |
| Aug 28, 2025 | 133.63 | 134.51 | 133.63 | 134.49 | 134.49 | 1.03% | 6,000 |
| Aug 27, 2025 | 132.46 | 133.72 | 132.35 | 133.12 | 133.12 | 0.88% | 8,900 |
| Aug 26, 2025 | 131.24 | 132.20 | 131.24 | 131.96 | 131.96 | 1.12% | 12,300 |
| Aug 25, 2025 | 129.43 | 130.80 | 129.43 | 130.50 | 130.50 | 0.68% | 8,701 |
| Aug 22, 2025 | 127.88 | 130.11 | 127.47 | 129.62 | 129.62 | 2.82% | 9,241 |
| Aug 21, 2025 | 124.83 | 126.26 | 124.83 | 126.07 | 126.07 | 0.35% | 14,400 |
| Aug 20, 2025 | 125.59 | 125.63 | 123.90 | 125.63 | 125.63 | -0.31% | 7,118 |
| Aug 19, 2025 | 127.98 | 127.98 | 125.95 | 126.02 | 126.02 | -1.72% | 15,600 |
| Aug 18, 2025 | 127.11 | 128.41 | 127.11 | 128.22 | 128.22 | 1.36% | 17,710 |
| Aug 15, 2025 | 126.47 | 126.77 | 126.44 | 126.50 | 126.50 | 0.13% | 7,202 |