Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:26:30 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-18XPFFL8.53988.53988.53988.539885657.5811.08
2025-07-17XPFFL8.53988.53988.53988.539812177.4411.08
2025-07-16XPFFL8.41058.45528.41058.4552-0.029537097.5211.08
2025-07-15XPFFL8.418.468.148.14-0.0551,857127.4111.12
2025-07-14XPFFL8.52888.52888.478.5074-0.15052,116127.8211.08
2025-07-11XPFFL8.738.738.65918.6591466137.8211.08
2025-07-10XPFFL8.678.73728.678.73720.114,843177.8211.08
2025-07-09XPFFL8.668.68258.628.66920.044,301207.1411.08
2025-07-08XPFFL8.468.588.458.450.05012,647157.1411.12
2025-07-07XPFFL8.558.558.52598.5259-0.09451,857127.1411.08
2025-07-04XPFFL8.58958.62448.468.61190.0744007.1011.08
2025-07-03XPFFL8.58958.62448.468.61190.074410,641257.1011.08
2025-07-02XPFFL8.438.56778.398.56770.11563,572277.1411.08
2025-07-01XPFFL8.3458.43898.3458.43890.05941,260127.1411.08
2025-06-30XPFFL8.338.3758.318.3623-0.01236,073177.1411.08
2025-06-27XPFFL8.368.398.31738.31730.11732,593167.1411.08
2025-06-26XPFFL8.278.36658.278.36650.0051,746147.1411.08
2025-06-25XPFFL8.308.308.2558.255-0.02520,44777.1411.08
2025-06-24XPFFL7.908.377.908.330.052,908247.2311.08
2025-06-23XPFFL8.218.248.208.22980.02012,575166.6211.08
2025-06-20XPFFL8.188.21998.188.2070.05982,472176.6211.08
2025-06-19XPFFL8.128.178.128.16340.0401006.6211.08
2025-06-18XPFFL8.128.178.128.16340.04013,904166.6211.08
2025-06-17XPFFL8.158.158.128.12520.011,307176.628.81
2025-06-16XPFFL8.138.198.12038.120395186.629.00
2025-06-13XPFFL8.1558.1558.048.11-0.13015,237246.589.00
2025-06-12XPFFL8.248.24018.18948.18940.03745,493266.629.00
2025-06-11XPFFL8.37928.418.298.3141-0.055,437256.709.22
2025-06-10XPFFL8.298.358.298.32030.034,266216.709.22
2025-06-09XPFFL8.248.358.248.28930.066,436166.709.22
2025-06-06XPFFL8.308.308.258.2617-0.02183,672146.709.22
2025-06-05XPFFL8.27188.30728.27188.3072-0.0342235116.709.22
2025-06-04XPFFL8.008.3068.008.27710.09611,611136.709.22
2025-06-03XPFFL8.208.218.208.2010.1298516116.678.95
2025-06-02XPFFL8.098.15988.08018.1598-0.0539860176.708.95
2025-05-30XPFFL8.17568.17568.17568.1756-0.02113446.679.22
2025-05-29XPFFL8.1348.15518.1348.15510.00881,02676.709.22
2025-05-28XPFFL8.218.218.12528.1252-0.038246578.008.62
2025-05-27XPFFL8.1658.20128.1658.20120.085416107.509.22
2025-05-26XPFFL8.048.088.048.08-0.0075007.399.22
2025-05-23XPFFL8.048.088.048.08-0.0075381117.399.22
2025-05-22XPFFL8.048.08458.048.08450.0421,149676.709.26
2025-05-21XPFFL8.228.248.0358.035-0.04482,105156.709.06
2025-05-20XPFFL8.28488.28488.28488.2848-0.01264086.709.22
2025-05-19XPFFL8.198.32258.198.3225-0.02024,664267.099.22
2025-05-16XPFFL8.458.458.288.33010.00971,555136.709.49
2025-05-15XPFFL8.268.2758.268.27470.0852359107.199.49
2025-05-14XPFFL8.278.298.18988.18980.0151,894166.709.49
2025-05-13XPFFL8.308.308.258.275-0.00613,415106.709.49
2025-05-12XPFFL8.408.408.34528.34520.08752,326206.789.49
2025-05-09XPFFL8.30988.338.30988.31250.00652,03886.789.49
2025-05-08XPFFL8.30358.30358.30358.3035-0.104530106.789.49
2025-05-07XPFFL8.328.328.31468.3146-0.07641,62186.789.49
2025-05-06XPFFL8.158.28658.148.2865-0.00432,430186.789.49
2025-05-05XPFFL8.28248.28958.21448.21440.09541,815176.789.49
2025-05-02XPFFL8.338.36258.14968.14960.12561,412147.829.49
2025-05-01XPFFL8.2758.288.218.2369-0.04047,077216.789.53
2025-04-30XPFFL8.258.308.258.2804-0.0418834117.519.49
2025-04-29XPFFL8.378.378.35188.3518-0.028526297.519.53
2025-04-28XPFFL8.348.348.298.33850.00984,686217.519.53
2025-04-25XPFFL8.2588.30028.238.3002-0.02263,031116.789.49
2025-04-24XPFFL8.278.308.278.29220.1336281196.789.53
2025-04-23XPFFL8.198.198.168.16640.17181,771206.789.49
2025-04-22XPFFL7.958.057.958.01820.14525,972286.789.49
2025-04-21XPFFL7.907.907.807.8449-0.06482,041166.789.49