Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial ADR (NY: XYF )

3.946 +0.126 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 4.000 4.000 3.710 3.860 10,257 -0.04(-1.03%)
Apr 29, 2024 3.830 3.910 3.800 3.900 2,472 +0.05(+1.40%)
Apr 26, 2024 3.860 3.990 3.816 3.846 12,997 +0.06(+1.48%)
Apr 25, 2024 3.770 3.800 3.710 3.790 3,770 -0.04(-1.04%)
Apr 24, 2024 3.780 3.860 3.780 3.830 5,376 -0.05(-1.35%)
Apr 23, 2024 3.882 3.882 3.882 3.882 336 -0.02(-0.45%)
Apr 22, 2024 3.740 3.950 3.710 3.900 5,989 +0.12(+3.17%)
Apr 19, 2024 3.711 3.780 3.711 3.780 5,607 +0.00(+0.00%)
Apr 18, 2024 3.830 3.850 3.740 3.780 4,904 -0.01(-0.26%)
Apr 17, 2024 3.840 3.840 3.790 3.790 1,005 -0.03(-0.79%)
Apr 16, 2024 3.890 3.896 3.700 3.820 13,656 -0.16(-4.02%)
Apr 15, 2024 3.870 3.990 3.830 3.980 5,430 +0.19(+5.01%)
Apr 12, 2024 3.890 4.060 3.720 3.790 5,477 -0.11(-2.94%)
Apr 11, 2024 3.820 3.920 3.820 3.905 13,621 +0.10(+2.76%)
Apr 10, 2024 3.720 3.830 3.720 3.800 2,881 +0.00(+0.00%)
Apr 09, 2024 3.780 3.890 3.690 3.800 35,973 -0.16(-4.04%)
Apr 08, 2024 3.740 4.340 3.731 3.960 31,611 +0.13(+3.39%)
Apr 05, 2024 3.840 3.850 3.720 3.830 6,951 -0.00(-0.13%)
Apr 04, 2024 3.825 3.855 3.825 3.835 2,560 +0.02(+0.39%)
Apr 03, 2024 3.820 3.890 3.660 3.820 17,572 -0.02(-0.52%)
Apr 02, 2024 3.860 3.950 3.800 3.840 10,151 -0.11(-2.78%)
Apr 01, 2024 3.940 3.990 3.780 3.950 16,709 +0.09(+2.33%)
Mar 28, 2024 3.560 3.940 3.480 3.860 86,677 +0.31(+8.73%)
Mar 27, 2024 4.250 4.250 3.510 3.550 209,023 -1.06(-22.99%)
Mar 26, 2024 4.640 4.670 4.550 4.610 32,158 -0.07(-1.50%)
Mar 25, 2024 4.550 4.690 4.470 4.680 16,745 +0.13(+2.86%)
Mar 22, 2024 4.360 4.630 4.360 4.550 27,836 +0.14(+3.17%)
Mar 21, 2024 4.430 4.430 4.370 4.410 120,643 +0.04(+0.92%)
Mar 20, 2024 4.420 4.500 4.360 4.370 17,424 -0.05(-1.13%)
Mar 19, 2024 4.490 4.570 4.420 4.420 20,298 -0.05(-1.12%)
Mar 18, 2024 4.280 4.522 4.280 4.470 33,844 +0.21(+4.93%)
Mar 15, 2024 4.250 4.300 4.250 4.260 5,121 +0.01(+0.24%)
Mar 14, 2024 4.260 4.309 4.180 4.250 7,039 -0.06(-1.39%)
Mar 13, 2024 4.200 4.330 4.200 4.310 48,440 +0.12(+2.86%)
Mar 12, 2024 4.230 4.280 4.150 4.190 32,198 -0.03(-0.71%)
Mar 11, 2024 4.070 4.270 3.950 4.220 84,078 +0.02(+0.48%)
Mar 08, 2024 4.180 4.280 4.110 4.200 26,948 -0.01(-0.24%)
Mar 07, 2024 4.280 4.280 4.180 4.210 7,169 -0.03(-0.71%)
Mar 06, 2024 4.170 4.280 4.110 4.240 53,329 +0.13(+3.16%)
Mar 05, 2024 4.100 4.180 3.910 4.110 23,682 -0.06(-1.44%)
Mar 04, 2024 4.250 4.250 4.140 4.170 14,137 -0.08(-1.88%)
Mar 01, 2024 4.100 4.264 4.099 4.250 49,668 +0.15(+3.66%)
Feb 29, 2024 4.000 4.140 4.000 4.100 12,048 -0.03(-0.81%)
Feb 28, 2024 4.060 4.134 4.060 4.134 9,131 -0.02(-0.40%)
Feb 27, 2024 4.050 4.150 4.050 4.150 9,640 +0.07(+1.72%)
Feb 26, 2024 4.080 4.140 4.080 4.080 19,386 -0.06(-1.45%)
Feb 23, 2024 4.150 4.177 4.100 4.140 6,370 +0.00(+0.03%)
Feb 22, 2024 4.150 4.150 4.010 4.139 4,135 +0.05(+1.19%)
Feb 21, 2024 4.020 4.137 4.015 4.090 5,700 -0.06(-1.45%)
Feb 20, 2024 4.100 4.150 3.900 4.150 35,169 +0.08(+1.97%)
Feb 16, 2024 4.000 4.080 3.990 4.070 17,919 +0.07(+1.75%)
Feb 15, 2024 4.000 4.000 3.970 4.000 4,622 +0.01(+0.25%)
Feb 14, 2024 3.960 4.000 3.950 3.990 8,723 +0.00(+0.12%)
Feb 13, 2024 3.985 3.985 3.985 3.985 597 -0.01(-0.37%)
Feb 12, 2024 3.930 4.000 3.930 4.000 5,576 +0.07(+1.78%)
Feb 09, 2024 3.920 4.000 3.900 3.930 4,938 -0.07(-1.75%)
Feb 08, 2024 3.960 4.000 3.850 4.000 12,528 +0.09(+2.30%)
Feb 07, 2024 3.910 3.966 3.860 3.910 7,817 -0.09(-2.25%)
Feb 06, 2024 4.000 4.050 3.950 4.000 13,427 +0.04(+1.14%)
Feb 05, 2024 3.902 4.000 3.902 3.955 5,332 +0.10(+2.67%)
Feb 02, 2024 3.900 3.970 3.852 3.852 3,955 -0.01(-0.21%)
Feb 01, 2024 3.980 3.980 3.860 3.860 1,180 -0.04(-1.03%)
Jan 31, 2024 3.920 3.987 3.900 3.900 1,543 -0.09(-2.26%)
Jan 30, 2024 3.997 3.997 3.930 3.990 958 +0.01(+0.13%)
Jan 29, 2024 4.000 4.000 3.865 3.985 3,128 -0.02(-0.38%)
Jan 26, 2024 4.000 4.000 3.900 4.000 7,206 +0.01(+0.25%)
Jan 25, 2024 4.050 4.050 3.980 3.990 6,059 -0.11(-2.69%)
Jan 24, 2024 4.100 4.160 4.090 4.100 16,193 +0.01(+0.24%)
Jan 23, 2024 4.010 4.090 4.010 4.090 1,601 +0.00(+0.00%)
Jan 22, 2024 3.900 4.090 3.850 4.090 9,223 +0.10(+2.51%)
Jan 19, 2024 4.040 4.040 3.990 3.990 581 +0.02(+0.50%)
Jan 18, 2024 3.910 4.050 3.830 3.970 6,680 +0.00(+0.00%)
Jan 17, 2024 4.020 4.020 3.800 3.970 5,609 -0.05(-1.24%)
Jan 16, 2024 4.200 4.130 3.900 4.020 29,142 -0.19(-4.53%)
Jan 12, 2024 4.206 4.250 4.150 4.211 5,519 +0.01(+0.25%)
Jan 11, 2024 4.100 4.200 4.005 4.200 7,131 +0.03(+0.72%)
Jan 10, 2024 4.120 4.170 4.100 4.170 9,126 -0.01(-0.24%)
Jan 09, 2024 4.340 4.340 4.100 4.180 15,632 -0.14(-3.24%)
Jan 08, 2024 4.080 4.350 4.080 4.320 16,133 +0.15(+3.60%)
Jan 05, 2024 4.120 4.300 4.115 4.170 10,501 -0.10(-2.34%)
Jan 04, 2024 4.000 4.270 4.000 4.270 17,285 +0.33(+8.38%)
Jan 03, 2024 3.770 4.150 3.730 3.940 43,957 +0.17(+4.51%)
Jan 02, 2024 3.730 3.820 3.680 3.770 2,598 +0.11(+3.01%)
Dec 29, 2023 3.650 3.760 3.650 3.660 7,265 -0.03(-0.81%)
Dec 28, 2023 3.630 3.790 3.630 3.690 7,888 +0.00(+0.00%)
Dec 27, 2023 3.760 3.770 3.627 3.690 9,701 -0.05(-1.34%)
Dec 26, 2023 3.710 3.850 3.690 3.740 9,383 +0.03(+0.81%)
Dec 22, 2023 3.730 3.850 3.710 3.710 4,746 -0.01(-0.27%)
Dec 21, 2023 3.790 3.800 3.710 3.720 4,022 -0.03(-0.80%)
Dec 20, 2023 3.670 3.800 3.660 3.750 8,268 +0.08(+2.18%)
Dec 19, 2023 3.730 3.880 3.670 3.670 17,464 +0.04(+1.10%)
Dec 18, 2023 3.600 3.841 3.550 3.630 11,266 +0.13(+3.71%)
Dec 15, 2023 3.810 3.980 3.480 3.500 51,897 -0.24(-6.42%)
Dec 14, 2023 3.690 3.740 3.660 3.740 12,491 +0.13(+3.60%)
Dec 13, 2023 3.580 3.740 3.550 3.610 16,017 +0.03(+0.84%)
Dec 12, 2023 3.620 3.910 3.580 3.580 27,013 -0.17(-4.53%)
Dec 11, 2023 3.820 3.870 3.740 3.750 21,077 -0.09(-2.34%)
Dec 08, 2023 3.770 3.890 3.770 3.840 12,006 -0.01(-0.26%)
Dec 07, 2023 3.740 3.860 3.720 3.850 18,017 +0.15(+4.05%)
Dec 06, 2023 3.760 4.000 3.700 3.700 7,527 -0.05(-1.33%)
Dec 05, 2023 3.930 3.976 3.730 3.750 15,692 -0.21(-5.30%)
Dec 04, 2023 4.240 4.240 3.930 3.960 28,282 -0.37(-8.55%)
Dec 01, 2023 4.330 4.330 4.200 4.330 7,743 +0.03(+0.70%)
Nov 30, 2023 4.260 4.320 4.256 4.300 4,097 +0.03(+0.70%)
Nov 29, 2023 4.230 4.348 4.220 4.270 18,899 -0.05(-1.16%)
Nov 28, 2023 4.260 4.340 4.220 4.320 9,319 +0.10(+2.37%)
Nov 27, 2023 4.300 4.300 4.220 4.220 3,597 -0.06(-1.40%)
Nov 24, 2023 4.500 4.500 4.250 4.280 5,848 -0.11(-2.51%)
Nov 22, 2023 4.390 4.441 4.220 4.390 20,213 -0.16(-3.52%)
Nov 21, 2023 4.410 4.560 4.410 4.550 9,241 +0.13(+2.94%)
Nov 20, 2023 4.200 4.440 4.200 4.420 9,675 +0.23(+5.49%)
Nov 17, 2023 4.050 4.200 3.998 4.190 8,502 +0.17(+4.23%)
Nov 16, 2023 4.085 4.085 4.020 4.020 3,136 -0.08(-1.95%)
Nov 15, 2023 4.250 4.305 3.830 4.100 31,910 -0.19(-4.43%)
Nov 14, 2023 4.550 4.670 4.270 4.290 14,753 -0.30(-6.54%)
Nov 13, 2023 4.240 4.600 4.159 4.590 21,367 +0.34(+8.00%)
Nov 10, 2023 4.200 4.250 4.140 4.250 4,152 +0.10(+2.41%)
Nov 09, 2023 4.160 4.160 4.110 4.150 1,201 -0.01(-0.24%)
Nov 08, 2023 4.200 4.223 4.100 4.160 15,881 -0.02(-0.48%)
Nov 07, 2023 4.170 4.240 4.110 4.180 3,046 +0.10(+2.45%)
Nov 06, 2023 4.100 4.150 4.080 4.080 2,889 -0.07(-1.69%)
Nov 03, 2023 4.050 4.150 4.040 4.150 4,966 +0.12(+2.98%)
Nov 02, 2023 4.010 4.040 3.970 4.030 1,393 +0.08(+2.03%)
Nov 01, 2023 3.960 4.020 3.950 3.950 8,680 -0.07(-1.74%)
Oct 31, 2023 4.050 4.070 3.961 4.020 12,063 -0.02(-0.50%)
Oct 30, 2023 4.090 4.090 4.040 4.040 7,789 -0.03(-0.74%)
Oct 27, 2023 4.000 4.150 3.950 4.070 18,603 +0.09(+2.26%)
Oct 26, 2023 3.795 3.980 3.795 3.980 3,822 +0.06(+1.53%)
Oct 25, 2023 3.620 3.930 3.620 3.920 8,548 +0.16(+4.26%)
Oct 24, 2023 3.650 3.770 3.650 3.760 2,938 -0.13(-3.34%)
Oct 23, 2023 3.750 3.900 3.600 3.890 14,270 +0.19(+5.14%)
Oct 20, 2023 3.650 3.700 3.580 3.700 7,230 +0.16(+4.52%)
Oct 19, 2023 3.610 3.750 3.530 3.540 9,906 -0.03(-0.84%)
Oct 18, 2023 3.690 3.750 3.570 3.570 4,066 -0.10(-2.86%)
Oct 17, 2023 3.640 3.710 3.585 3.675 3,955 -0.01(-0.14%)
Oct 16, 2023 3.620 3.710 3.510 3.680 17,293 +0.14(+3.95%)
Oct 13, 2023 3.530 3.670 3.510 3.540 2,947 -0.14(-3.80%)
Oct 12, 2023 3.680 3.720 3.540 3.680 3,680 -0.02(-0.54%)
Oct 11, 2023 3.580 3.727 3.560 3.700 2,387 +0.04(+1.09%)
Oct 10, 2023 3.520 3.700 3.520 3.660 1,478 +0.13(+3.68%)
Oct 09, 2023 3.850 3.850 3.410 3.530 44,321 -0.25(-6.61%)
Oct 06, 2023 3.765 3.861 3.667 3.780 2,734 +0.13(+3.56%)
Oct 05, 2023 3.620 3.650 3.600 3.650 2,015 +0.02(+0.55%)
Oct 04, 2023 3.840 3.850 3.500 3.630 30,352 -0.26(-6.68%)
Oct 03, 2023 3.800 3.920 3.800 3.890 3,108 +0.06(+1.57%)
Oct 02, 2023 4.090 4.090 3.800 3.830 13,698 -0.26(-6.36%)
Sep 29, 2023 4.100 4.150 3.900 4.090 18,653 -0.04(-0.97%)
Sep 28, 2023 4.180 4.215 4.090 4.130 20,738 -0.07(-1.67%)
Sep 27, 2023 4.100 4.200 4.100 4.200 17,599 +0.08(+1.94%)
Sep 26, 2023 4.040 4.190 4.040 4.120 9,083 -0.01(-0.24%)
Sep 25, 2023 4.190 4.260 4.110 4.130 9,727 -0.16(-3.73%)
Sep 22, 2023 4.300 4.350 4.100 4.290 21,321 +0.02(+0.47%)
Sep 21, 2023 4.070 4.270 3.960 4.270 5,830 +0.09(+2.15%)
Sep 20, 2023 4.130 4.190 3.910 4.180 24,460 +0.00(+0.00%)
Sep 19, 2023 4.300 4.300 4.160 4.180 7,335 +0.00(+0.00%)
Sep 18, 2023 4.210 4.320 4.160 4.180 6,853 -0.05(-1.18%)
Sep 15, 2023 4.182 4.263 4.012 4.230 49,289 +0.00(+0.00%)
Sep 14, 2023 4.134 4.345 4.134 4.230 48,016 +0.08(+1.85%)
Sep 13, 2023 4.105 4.230 4.105 4.153 13,991 -0.08(-1.82%)
Sep 12, 2023 4.076 4.278 4.072 4.230 12,135 -0.05(-1.12%)
Sep 11, 2023 4.095 4.302 4.095 4.278 80,978 +0.17(+4.22%)
Sep 08, 2023 4.038 4.115 3.980 4.105 11,415 -0.02(-0.47%)
Sep 07, 2023 4.182 4.182 4.019 4.124 41,103 -0.04(-0.92%)
Sep 06, 2023 4.220 4.225 3.951 4.163 36,323 +0.03(+0.70%)
Sep 05, 2023 4.278 4.278 3.961 4.134 80,516 -0.10(-2.27%)
Sep 01, 2023 4.076 4.297 4.003 4.230 48,817 +0.10(+2.33%)
Aug 31, 2023 4.307 4.307 4.028 4.134 66,013 -0.19(-4.44%)
Aug 30, 2023 4.182 4.326 4.095 4.326 22,152 +0.03(+0.67%)
Aug 29, 2023 4.499 4.499 4.153 4.297 15,944 +0.07(+1.59%)
Aug 28, 2023 4.009 4.268 3.990 4.230 53,827 +0.32(+8.11%)
Aug 25, 2023 3.615 3.913 3.615 3.913 7,929 +0.23(+6.27%)
Aug 24, 2023 3.720 3.836 3.663 3.682 7,411 -0.22(-5.67%)
Aug 23, 2023 3.759 3.908 3.740 3.903 10,953 +0.13(+3.57%)
Aug 22, 2023 3.644 3.817 3.605 3.769 8,000 +0.13(+3.70%)
Aug 21, 2023 3.528 3.692 3.528 3.634 13,256 -0.02(-0.53%)
Aug 18, 2023 3.682 3.701 3.653 3.653 2,293 -0.15(-4.04%)
Aug 17, 2023 3.711 3.970 3.394 3.807 10,558 +0.01(+0.25%)
Aug 16, 2023 3.951 4.057 3.749 3.797 20,250 -0.17(-4.36%)
Aug 15, 2023 4.067 4.264 3.942 3.970 23,325 -0.10(-2.36%)
Aug 14, 2023 4.086 4.201 4.038 4.067 24,753 -0.14(-3.42%)
Aug 11, 2023 4.490 4.490 4.134 4.211 6,071 -0.21(-4.78%)
Aug 10, 2023 4.509 4.518 4.336 4.422 45,774 -0.01(-0.22%)
Aug 09, 2023 4.701 4.701 4.422 4.432 12,168 -0.17(-3.66%)
Aug 08, 2023 4.605 4.600 4.518 4.600 2,520 +0.06(+1.38%)
Aug 07, 2023 4.422 4.744 4.422 4.538 38,687 -0.05(-1.05%)
Aug 04, 2023 4.682 4.778 4.470 4.586 20,009 -0.11(-2.25%)
Aug 03, 2023 4.672 4.711 4.534 4.691 37,959 +0.09(+1.88%)
Aug 02, 2023 4.624 4.759 4.509 4.605 30,665 -0.02(-0.42%)
Aug 01, 2023 4.807 4.807 4.547 4.624 15,983 -0.18(-3.80%)
Jul 31, 2023 4.441 4.807 4.422 4.807 118,950 +0.37(+8.23%)
Jul 28, 2023 4.288 4.470 4.268 4.441 34,744 +0.13(+3.12%)
Jul 27, 2023 4.249 4.307 4.182 4.307 5,007 +0.00(+0.00%)
Jul 26, 2023 4.249 4.307 4.191 4.307 2,741 +0.12(+2.75%)
Jul 25, 2023 4.374 4.432 4.163 4.192 7,059 -0.12(-2.90%)
Jul 24, 2023 4.240 4.317 4.115 4.317 9,983 +0.08(+1.81%)
Jul 21, 2023 4.326 4.326 4.153 4.240 2,701 +0.00(+0.00%)
Jul 20, 2023 4.278 4.307 4.134 4.240 12,744 +0.00(+0.00%)
Jul 19, 2023 4.288 4.422 4.086 4.240 40,155 -0.05(-1.12%)
Jul 18, 2023 4.278 4.326 4.240 4.288 13,436 +0.06(+1.36%)
Jul 17, 2023 4.211 4.326 4.211 4.230 7,231 -0.08(-1.79%)
Jul 14, 2023 4.230 4.326 4.057 4.307 25,022 +0.10(+2.28%)
Jul 13, 2023 4.297 4.516 4.143 4.211 37,528 -0.09(-2.01%)
Jul 12, 2023 4.143 4.297 4.124 4.297 7,982 +0.12(+2.76%)
Jul 11, 2023 4.153 4.230 4.057 4.182 7,520 +0.17(+4.32%)
Jul 10, 2023 4.182 4.182 3.951 4.009 12,554 +0.01(+0.24%)
Jul 07, 2023 4.038 4.134 3.929 3.999 30,009 -0.12(-2.80%)
Jul 06, 2023 4.230 4.307 4.086 4.115 49,796 -0.10(-2.28%)
Jul 05, 2023 4.249 4.422 4.182 4.211 12,632 -0.04(-0.91%)
Jul 03, 2023 4.182 4.326 4.182 4.249 17,911 +0.03(+0.68%)
Jun 30, 2023 4.230 4.410 4.086 4.220 138,674 -0.03(-0.68%)
Jun 29, 2023 4.384 4.499 4.240 4.249 50,631 -0.12(-2.86%)
Jun 28, 2023 4.509 4.509 4.269 4.374 19,660 -0.05(-1.09%)
Jun 27, 2023 4.365 4.566 4.240 4.422 44,318 -0.03(-0.65%)
Jun 26, 2023 4.451 4.566 4.307 4.451 87,359 -0.08(-1.70%)
Jun 23, 2023 4.403 4.639 4.230 4.528 49,578 +0.12(+2.84%)
Jun 22, 2023 4.028 4.403 4.028 4.403 52,872 +0.33(+8.02%)
Jun 21, 2023 4.028 4.278 3.961 4.076 60,001 -0.16(-3.85%)
Jun 20, 2023 3.932 4.240 3.932 4.240 41,816 +0.24(+6.01%)
Jun 16, 2023 4.028 4.028 3.865 3.999 69,056 -0.11(-2.58%)
Jun 15, 2023 4.086 4.163 3.990 4.105 53,945 +0.83(+25.22%)
May 08, 2023 3.230 3.480 3.144 3.278 20,076 +0.07(+2.10%)
May 05, 2023 3.115 3.259 3.019 3.211 23,438 +0.29(+9.87%)
May 04, 2023 3.317 3.355 2.923 2.923 45,463 -0.44(-13.14%)
May 03, 2023 3.307 3.653 3.182 3.365 65,363 +0.15(+4.79%)
May 02, 2023 3.153 3.432 2.980 3.211 74,824 -0.32(-8.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.