Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,736.39 +219.16 (+0.32%) CMC Crypto 200
1,514.11 +25.57 (+1.72%)
X Financial (XYF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.9336 | 3.9373 | 3.8200 | 3.8600 | 3.8600 | 10,269 |
| 20 May 2024 | 3.9700 | 3.9900 | 3.8000 | 3.8000 | 3.8000 | 22,400 |
| 17 May 2024 | 3.9500 | 3.9700 | 3.8600 | 3.9700 | 3.9700 | 2,900 |
| 16 May 2024 | 3.9200 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 2,100 |
| 15 May 2024 | 3.8200 | 3.9600 | 3.8200 | 3.9000 | 3.9000 | 16,700 |
| 14 May 2024 | 3.9000 | 3.9500 | 3.8800 | 3.8900 | 3.8900 | 9,300 |
| 13 May 2024 | 3.7700 | 3.9000 | 3.7700 | 3.8700 | 3.8700 | 5,900 |
| 10 May 2024 | 3.8500 | 3.8800 | 3.7000 | 3.8000 | 3.8000 | 10,300 |
| 09 May 2024 | 3.8700 | 3.9400 | 3.8000 | 3.8900 | 3.8900 | 4,300 |
| 09 May 2024 | 0.17 Dividend | |||||
| 08 May 2024 | 3.9900 | 3.9900 | 3.9200 | 3.9200 | 3.7500 | 5,000 |
| 07 May 2024 | 3.9900 | 4.0200 | 3.9400 | 4.0200 | 3.8457 | 5,100 |
| 06 May 2024 | 3.8700 | 3.9800 | 3.8700 | 3.9500 | 3.7787 | 7,300 |
| 03 May 2024 | 3.8700 | 3.8800 | 3.8000 | 3.8200 | 3.6543 | 7,900 |
| 02 May 2024 | 3.7900 | 4.0000 | 3.7900 | 3.9100 | 3.7404 | 21,900 |
| 01 May 2024 | 3.7500 | 3.8000 | 3.7100 | 3.7100 | 3.5491 | 11,200 |
| 30 Apr 2024 | 4.0000 | 4.0000 | 3.7100 | 3.8600 | 3.6926 | 10,300 |
| 29 Apr 2024 | 3.8300 | 3.9100 | 3.8000 | 3.9000 | 3.7309 | 2,500 |
| 26 Apr 2024 | 3.8600 | 3.9900 | 3.8200 | 3.8500 | 3.6830 | 13,000 |
| 25 Apr 2024 | 3.7700 | 3.8000 | 3.7100 | 3.7900 | 3.6256 | 3,800 |
| 24 Apr 2024 | 3.7800 | 3.8600 | 3.7800 | 3.8300 | 3.6639 | 5,400 |
| 23 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7117 | 300 |
| 22 Apr 2024 | 3.7400 | 3.9500 | 3.7100 | 3.9000 | 3.7309 | 6,000 |
| 19 Apr 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7800 | 3.6161 | 5,600 |
| 18 Apr 2024 | 3.8300 | 3.8500 | 3.7400 | 3.7800 | 3.6161 | 4,900 |
| 17 Apr 2024 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.6256 | 1,000 |
| 16 Apr 2024 | 3.8900 | 3.9000 | 3.7000 | 3.8200 | 3.6543 | 13,700 |
| 15 Apr 2024 | 3.8700 | 3.9900 | 3.8300 | 3.9800 | 3.8074 | 5,400 |
| 12 Apr 2024 | 3.9000 | 4.0600 | 3.7200 | 3.7900 | 3.6256 | 5,500 |
| 11 Apr 2024 | 3.8200 | 3.9200 | 3.8200 | 3.9100 | 3.7404 | 13,600 |
| 10 Apr 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8000 | 3.6352 | 2,900 |
| 09 Apr 2024 | 3.7800 | 3.8900 | 3.6900 | 3.8000 | 3.6352 | 36,000 |
| 08 Apr 2024 | 3.7400 | 4.3400 | 3.7300 | 3.9600 | 3.7883 | 31,600 |
| 05 Apr 2024 | 3.8400 | 3.8500 | 3.7200 | 3.8300 | 3.6639 | 7,000 |
| 04 Apr 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.6735 | 2,600 |
| 03 Apr 2024 | 3.8200 | 3.8900 | 3.6600 | 3.8200 | 3.6543 | 17,600 |
| 02 Apr 2024 | 3.8600 | 3.9500 | 3.8000 | 3.8400 | 3.6735 | 10,200 |
| 01 Apr 2024 | 3.9400 | 3.9900 | 3.7800 | 3.9500 | 3.7787 | 16,700 |
| 28 Mar 2024 | 3.5600 | 3.9400 | 3.4800 | 3.8600 | 3.6926 | 86,600 |
| 27 Mar 2024 | 4.2500 | 4.2500 | 3.5100 | 3.5500 | 3.3960 | 210,700 |
| 26 Mar 2024 | 4.6400 | 4.6700 | 4.5500 | 4.6100 | 4.4101 | 32,200 |
| 25 Mar 2024 | 4.5500 | 4.6900 | 4.4700 | 4.6800 | 4.4770 | 16,700 |
| 22 Mar 2024 | 4.3600 | 4.6300 | 4.3600 | 4.5500 | 4.3527 | 27,800 |
| 21 Mar 2024 | 4.4300 | 4.4300 | 4.3700 | 4.4100 | 4.2188 | 120,600 |
| 20 Mar 2024 | 4.4200 | 4.5000 | 4.3600 | 4.3700 | 4.1805 | 17,400 |
| 19 Mar 2024 | 4.4900 | 4.5700 | 4.4200 | 4.4200 | 4.2283 | 20,300 |
| 18 Mar 2024 | 4.2800 | 4.5200 | 4.2800 | 4.4700 | 4.2761 | 33,800 |
| 15 Mar 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2600 | 4.0753 | 3,000 |
| 14 Mar 2024 | 4.2600 | 4.3100 | 4.1800 | 4.2500 | 4.0657 | 7,000 |
| 13 Mar 2024 | 4.2000 | 4.3300 | 4.2000 | 4.3100 | 4.1231 | 48,400 |
| 12 Mar 2024 | 4.2300 | 4.2800 | 4.1500 | 4.1900 | 4.0083 | 32,200 |
| 11 Mar 2024 | 4.0700 | 4.2700 | 3.9500 | 4.2200 | 4.0370 | 84,100 |
| 08 Mar 2024 | 4.1800 | 4.2800 | 4.1100 | 4.2000 | 4.0179 | 26,900 |
| 07 Mar 2024 | 4.2800 | 4.2800 | 4.1800 | 4.2100 | 4.0274 | 7,200 |
| 06 Mar 2024 | 4.1700 | 4.2800 | 4.1100 | 4.2400 | 4.0561 | 53,300 |
| 05 Mar 2024 | 4.1000 | 4.1800 | 3.9100 | 4.1100 | 3.9318 | 23,700 |
| 04 Mar 2024 | 4.2500 | 4.2500 | 4.1400 | 4.1700 | 3.9892 | 14,100 |
| 01 Mar 2024 | 4.1000 | 4.2600 | 4.1000 | 4.2500 | 4.0657 | 49,700 |
| 29 Feb 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1000 | 3.9222 | 12,000 |
| 28 Feb 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 3.9509 | 9,100 |
| 27 Feb 2024 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | 3.9700 | 9,600 |
| 26 Feb 2024 | 4.0800 | 4.1400 | 4.0800 | 4.0800 | 3.9031 | 19,400 |
| 23 Feb 2024 | 4.1500 | 4.1800 | 4.1000 | 4.1400 | 3.9605 | 6,400 |
| 22 Feb 2024 | 4.1500 | 4.1500 | 4.0100 | 4.1400 | 3.9605 | 4,100 |
| 21 Feb 2024 | 4.0200 | 4.1400 | 4.0200 | 4.0900 | 3.9126 | 5,700 |
| 20 Feb 2024 | 4.1000 | 4.1500 | 3.9000 | 4.1500 | 3.9700 | 35,200 |
| 16 Feb 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 3.8935 | 17,900 |
| 15 Feb 2024 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 3.8265 | 4,600 |
| 14 Feb 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9900 | 3.8170 | 8,700 |
| 13 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8170 | 600 |
| 12 Feb 2024 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | 3.8265 | 5,600 |
| 09 Feb 2024 | 3.9200 | 4.0000 | 3.9000 | 3.9300 | 3.7596 | 4,900 |
| 08 Feb 2024 | 3.9600 | 4.0000 | 3.8500 | 4.0000 | 3.8265 | 12,500 |
| 07 Feb 2024 | 3.9100 | 3.9700 | 3.8600 | 3.9100 | 3.7404 | 7,800 |
| 06 Feb 2024 | 4.0000 | 4.0500 | 3.9500 | 4.0000 | 3.8265 | 13,400 |
| 05 Feb 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9600 | 3.7883 | 5,300 |
| 02 Feb 2024 | 3.9000 | 3.9700 | 3.8500 | 3.8500 | 3.6830 | 4,000 |
| 01 Feb 2024 | 3.9800 | 3.9800 | 3.8600 | 3.8600 | 3.6926 | 1,200 |
| 31 Jan 2024 | 3.9200 | 3.9900 | 3.9000 | 3.9000 | 3.7309 | 1,500 |
| 30 Jan 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9900 | 3.8170 | 1,000 |
| 29 Jan 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9900 | 3.8170 | 3,100 |
| 26 Jan 2024 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | 3.8265 | 7,200 |
| 25 Jan 2024 | 4.0500 | 4.0500 | 3.9800 | 3.9900 | 3.8170 | 6,100 |
| 24 Jan 2024 | 4.1000 | 4.1600 | 4.0900 | 4.1000 | 3.9222 | 16,200 |
| 23 Jan 2024 | 4.0100 | 4.0900 | 4.0100 | 4.0900 | 3.9126 | 1,600 |
| 22 Jan 2024 | 3.9000 | 4.0900 | 3.8500 | 4.0900 | 3.9126 | 9,600 |
| 19 Jan 2024 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | 3.8170 | 600 |
| 18 Jan 2024 | 3.9100 | 4.0500 | 3.8300 | 3.9700 | 3.7978 | 6,700 |
| 17 Jan 2024 | 4.0200 | 4.0200 | 3.8000 | 3.9700 | 3.7978 | 5,600 |
| 16 Jan 2024 | 4.2000 | 4.2000 | 3.9000 | 4.0200 | 3.8457 | 29,100 |
| 12 Jan 2024 | 4.2100 | 4.2500 | 4.1500 | 4.2100 | 4.0274 | 5,500 |
| 11 Jan 2024 | 4.1000 | 4.2000 | 4.0100 | 4.2000 | 4.0179 | 7,100 |
| 10 Jan 2024 | 4.1200 | 4.1700 | 4.1000 | 4.1700 | 3.9892 | 9,100 |
| 09 Jan 2024 | 4.3400 | 4.3400 | 4.1000 | 4.1800 | 3.9987 | 15,600 |
| 08 Jan 2024 | 4.0800 | 4.3500 | 4.0800 | 4.3200 | 4.1327 | 16,100 |
| 05 Jan 2024 | 4.1200 | 4.3000 | 4.1100 | 4.1700 | 3.9892 | 10,500 |
| 04 Jan 2024 | 4.0000 | 4.2700 | 4.0000 | 4.2700 | 4.0848 | 17,300 |
| 03 Jan 2024 | 3.7700 | 4.1500 | 3.7300 | 3.9400 | 3.7691 | 44,000 |
| 02 Jan 2024 | 3.7300 | 3.8200 | 3.6800 | 3.7700 | 3.6065 | 2,600 |
| 29 Dec 2023 | 3.6500 | 3.7600 | 3.6500 | 3.6600 | 3.5013 | 7,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.