(XSEP)
CBOE: XSEP
· Real-Time Price · USD
41.42
0.04 (0.09%)
At close: Sep 03, 2025, 2:55 PM
XSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 41.39 | 41.45 | 41.37 | 41.40 | 41.43 | 0.10% | 8,887 |
| Sep 2, 2025 | 41.34 | 41.39 | 41.31 | 41.36 | 41.36 | -0.05% | 8,900 |
| Aug 29, 2025 | 41.39 | 41.40 | 41.37 | 41.38 | 41.38 | 0.02% | 93,004 |
| Aug 28, 2025 | 41.36 | 41.39 | 41.34 | 41.37 | 41.37 | 0.02% | 7,919 |
| Aug 27, 2025 | 41.34 | 41.38 | 41.34 | 41.36 | 41.36 | 0.02% | 8,519 |
| Aug 26, 2025 | 41.33 | 41.36 | 41.33 | 41.35 | 41.35 | 0.02% | 7,400 |
| Aug 25, 2025 | 41.34 | 41.37 | 41.33 | 41.34 | 41.34 | 0.02% | 5,818 |
| Aug 22, 2025 | 41.33 | 41.35 | 41.30 | 41.33 | 41.33 | 0.27% | 3,631 |
| Aug 21, 2025 | 41.21 | 41.24 | 41.21 | 41.22 | 41.22 | -0.07% | 1,900 |
| Aug 20, 2025 | 41.21 | 41.26 | 41.19 | 41.25 | 41.25 | 0.00% | 3,231 |
| Aug 19, 2025 | 41.28 | 41.28 | 41.24 | 41.25 | 41.25 | -0.07% | 19,700 |
| Aug 18, 2025 | 41.22 | 41.28 | 41.22 | 41.28 | 41.28 | 0.05% | 4,700 |
| Aug 15, 2025 | 41.28 | 41.28 | 41.25 | 41.26 | 41.26 | 0.02% | 5,700 |
| Aug 14, 2025 | 41.23 | 41.27 | 41.22 | 41.25 | 41.25 | 0.02% | 10,500 |
| Aug 13, 2025 | 41.22 | 41.25 | 41.21 | 41.24 | 41.24 | 0.07% | 4,000 |
| Aug 12, 2025 | 41.19 | 41.21 | 41.19 | 41.21 | 41.21 | 0.19% | 3,503 |
| Aug 11, 2025 | 41.16 | 41.17 | 41.13 | 41.13 | 41.13 | -0.02% | 6,217 |
| Aug 8, 2025 | 41.08 | 41.14 | 41.08 | 41.14 | 41.14 | 0.24% | 3,245 |
| Aug 7, 2025 | 41.12 | 41.12 | 41.03 | 41.04 | 41.04 | 0.00% | 3,326 |
| Aug 6, 2025 | 41.01 | 41.07 | 41.01 | 41.04 | 41.04 | 0.15% | 6,823 |