NYSE - Nasdaq Real Time Price
USD
X Financial (XYF)
4.8000
-0.0400
(-0.83%)
As of 10:29:10 AM EST. Market Open.
Trade XYF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
4.7800
4.9999
4.7500
4.8000
4.8000
17,136
Nov 2, 2026
4.7900
4.9900
4.7500
4.8400
4.8400
41,300
Oct 30, 2026
4.8100
4.8800
4.7500
4.7600
4.7600
38,200
Oct 29, 2026
4.8500
4.9400
4.7900
4.8900
4.8900
20,200
Oct 28, 2026
4.8700
4.9300
4.8200
4.8500
4.8500
29,600
Oct 27, 2026
4.8000
4.9300
4.7500
4.8800
4.8800
27,400
Oct 26, 2026
4.7500
4.8600
4.7500
4.8200
4.8200
33,500
Oct 23, 2026
4.8000
4.8600
4.7700
4.8200
4.8200
29,700
Oct 22, 2026
4.7700
4.9300
4.7400
4.8600
4.8600
17,000
Oct 21, 2026
4.8900
4.8900
4.7500
4.8200
4.8200
68,200
Oct 20, 2026
5.1000
5.1000
4.8000
4.8700
4.8700
78,400
Oct 19, 2026
5.0400
5.2200
5.0200
5.1000
5.1000
46,600
Oct 16, 2026
5.1500
5.2100
4.9500
4.9800
4.9800
45,200
Oct 15, 2026
4.8500
5.1400
4.8500
5.1200
5.1200
74,100
Oct 14, 2026
4.9900
5.0300
4.8500
4.8500
4.8500
79,200
Oct 13, 2026
5.0900
5.1000
5.0300
5.0300
5.0300
24,500
Oct 12, 2026
5.1500
5.2200
5.0300
5.0600
5.0600
36,400
Oct 9, 2026
5.1100
5.1800
5.0700
5.1500
5.1500
24,100
Oct 8, 2026
5.2700
5.3000
5.0200
5.0700
5.0700
72,000
Oct 7, 2026
5.0300
5.3000
5.0300
5.2900
5.2900
62,300
Oct 6, 2026
4.9900
5.1500
4.9800
5.0800
5.0800
84,000
Oct 5, 2026
4.9300
5.1500
4.9200
4.9500
4.9500
45,600
Oct 2, 2026
5.1300
5.1700
4.9400
4.9400
4.9400
65,900
Oct 1, 2026
5.1500
5.2400
5.1000
5.1200
5.1200
30,100
Sep 30, 2026
5.2000
5.3400
5.0900
5.1500
5.1500
33,000
Sep 29, 2026
5.1600
5.3400
5.0800
5.1700
5.1700
42,800
Sep 28, 2026
5.1900
5.4300
5.1000
5.1300
5.1300
36,600
Sep 25, 2026
5.2200
5.4400
5.1700
5.2600
5.2600
58,000
Sep 24, 2026
5.2200
5.2800
5.1600
5.2200
5.2200
33,800
Sep 23, 2026
5.2400
5.3300
5.1600
5.2300
5.2300
27,200
Sep 22, 2026
5.0900
5.3600
5.0800
5.3100
5.3100
66,000
Sep 21, 2026
4.9000
5.2200
4.9000
5.1200
5.1200
76,100
Sep 18, 2026
4.9000
5.1000
4.7800
4.9000
4.9000
62,100
Sep 17, 2026
4.8000
5.0900
4.7400
4.9000
4.9000
117,400
Sep 16, 2026
5.0100
5.0800
4.7800
4.7800
4.7800
87,400
Sep 15, 2026
5.0300
5.2200
5.0100
5.0600
5.0600
59,300
Sep 14, 2026
5.1500
5.1500
5.0000
5.0700
5.0700
180,100
Sep 11, 2026
5.2000
5.2300
5.0700
5.1600
5.1600
29,500
Sep 10, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
5.3200
5.4000
5.1500
5.1800
5.1800
37,800
Sep 9, 2026
5.4500
5.6200
5.3600
5.5200
5.2400
63,000
Sep 8, 2026
5.5000
5.5600
5.3500
5.4400
5.1641
300,600
Sep 4, 2026
5.5200
5.6100
5.4800
5.5300
5.2495
88,400
Sep 3, 2026
5.5300
5.6000
5.3600
5.5700
5.2875
74,600
Sep 2, 2026
5.4900
5.6000
5.4400
5.5300
5.2495
31,100
Sep 1, 2026
5.6600
5.8400
5.5000
5.5400
5.2590
75,000
Aug 31, 2026
5.5400
5.7000
5.3500
5.7000
5.4109
99,700
Aug 28, 2026
5.1500
5.5500
5.1100
5.5400
5.2590
78,800
Aug 27, 2026
5.2600
5.4000
5.2100
5.4000
5.1261
76,500
Aug 26, 2026
5.3700
5.3700
5.0400
5.2600
4.9932
56,300
Aug 25, 2026
5.5000
5.5000
5.1800
5.4200
5.1451
49,400
Aug 24, 2026
5.4300
5.6300
5.1100
5.5000
5.2210
105,300
Aug 21, 2026
5.5700
5.6500
5.2700
5.3900
5.1166
72,000
Aug 20, 2026
5.4700
5.5600
5.4000
5.5000
5.2210
45,600
Aug 19, 2026
5.4100
5.5000
5.2500
5.4800
5.2020
35,400
Aug 18, 2026
5.2200
5.4000
5.2100
5.3300
5.0596
39,700
Aug 17, 2026
5.2800
5.3500
5.2500
5.3000
5.0312
28,200
Aug 14, 2026
5.5600
5.5600
5.3300
5.4200
5.1451
29,700
Aug 13, 2026
5.2100
5.5900
5.2100
5.5600
5.2780
82,000
Aug 12, 2026
5.3500
5.4900
5.1400
5.2400
4.9742
54,500
Aug 11, 2026
5.2500
5.4000
5.1800
5.3600
5.0881
57,900
Aug 10, 2026
5.3000
5.3700
5.2300
5.2500
4.9837
42,200
Aug 7, 2026
5.2700
5.3500
5.2000
5.3000
5.0312
32,000
Aug 6, 2026
5.0100
5.2900
5.0000
5.2100
4.9457
51,000
Aug 5, 2026
5.2000
5.2500
5.0500
5.0700
4.8128
30,100
Aug 4, 2026
5.1000
5.3400
5.0700
5.2500
4.9837
50,800
Aug 3, 2026
4.9900
5.1000
4.9000
5.0900
4.8318
35,600
Jul 31, 2026
5.0500
5.1400
4.9100
4.9400
4.6894
29,600
Jul 30, 2026
5.0200
5.0800
4.9400
5.0200
4.7654
31,200
Jul 29, 2026
4.9100
5.1500
4.9100
5.0100
4.7559
64,300
Jul 28, 2026
4.9100
5.1000
4.8300
4.9600
4.7084
53,300
Jul 27, 2026
4.8200
5.0500
4.8200
4.9800
4.7274
86,400
Jul 24, 2026
4.7400
4.8200
4.7400
4.7900
4.5470
38,500
Jul 23, 2026
4.7400
4.8000
4.6800
4.7800
4.5375
37,100
Jul 22, 2026
4.7600
4.7700
4.6800
4.7400
4.4996
40,300
Jul 21, 2026
4.6400
4.8400
4.6400
4.8000
4.5565
53,800
Jul 20, 2026
4.7000
4.7700
4.6000
4.6400
4.4046
24,200
Jul 17, 2026
4.6700
4.7800
4.6100
4.6400
4.4046
48,700
Jul 16, 2026
4.7000
4.8600
4.7000
4.7600
4.5186
61,200
Jul 15, 2026
4.8300
4.8300
4.5900
4.6800
4.4426
28,400
Jul 14, 2026
4.8100
4.9000
4.6000
4.6300
4.3951
65,600
Jul 13, 2026
4.8500
4.8800
4.5900
4.6200
4.3857
41,200
Jul 10, 2026
4.8400
4.9500
4.6600
4.6800
4.4426
50,300
Jul 9, 2026
4.8900
4.9900
4.8400
4.8800
4.6325
42,800
Jul 8, 2026
4.9800
5.0100
4.8300
4.8400
4.5945
16,300
Jul 7, 2026
5.0200
5.1000
4.8900
4.9700
4.7179
34,700
Jul 6, 2026
4.9900
5.1000
4.9600
4.9600
4.7084
117,000
Jul 2, 2026
4.9400
4.9800
4.8500
4.9400
4.6894
43,400
Jul 1, 2026
4.8800
4.9600
4.8800
4.9000
4.6514
17,600
Jun 30, 2026
4.9500
5.0300
4.8200
4.8400
4.5945
44,300
Jun 29, 2026
5.0100
5.1700
4.9400
5.0100
4.7559
135,100
Jun 26, 2026
4.7800
5.1400
4.7800
4.9500
4.6989
80,900
Jun 25, 2026
4.8900
4.8900
4.7800
4.7800
4.5375
27,200
Jun 24, 2026
4.8300
4.9000
4.8000
4.8300
4.5850
58,000
Jun 23, 2026
4.7200
4.9100
4.7100
4.8800
4.6325
47,200
Jun 22, 2026
4.8200
4.8600
4.7500
4.7500
4.5091
44,400
Jun 18, 2026
4.7100
4.8800
4.7100
4.8100
4.5660
58,600
Jun 17, 2026
4.9500
4.9900
4.6700
4.7000
4.4616
104,800
Jun 16, 2026
5.1500
5.3300
4.9400
4.9500
4.6989
86,300
Jun 15, 2026
5.0200
5.3400
5.0200
5.1000
4.8413
186,600
Jun 12, 2026
5.1000
5.1000
5.0000
5.0300
4.7749
22,900
Jun 11, 2026
4.9500
5.0900
4.8400
5.0800
4.8223
104,200
Jun 10, 2026
4.8900
5.0000
4.7600
4.8600
4.6135
115,800
Jun 9, 2026
4.9300
4.9800
4.8200
4.8900
4.6420
99,600
Jun 8, 2026
4.8000
4.9900
4.8000
4.8400
4.5945
143,700
Jun 5, 2026
4.8200
4.8900
4.6500
4.7100
4.4711
71,400
Jun 4, 2026
4.8000
4.9700
4.8000
4.9300
4.6799
35,200
Jun 3, 2026
4.8900
4.9500
4.7900
4.8300
4.5850
103,100
Jun 2, 2026
4.9800
5.0200
4.8800
4.9100
4.6609
75,900
Jun 1, 2026
4.8600
5.0800
4.8600
4.9100
4.6609
129,400
May 29, 2026
4.7300
5.0000
4.6500
4.8100
4.5660
96,100
May 28, 2026
4.5200
4.8000
4.1000
4.7300
4.4901
293,800
May 27, 2026
4.4300
5.1000
4.4300
4.8700
4.6230
185,300
May 26, 2026
4.6700
4.7400
4.2400
4.4200
4.1958
178,900
May 22, 2026
4.6800
4.8000
4.5500
4.5700
4.3382
300,800
May 21, 2026
4.6600
5.0800
4.6600
5.0100
4.7559
144,300
May 20, 2026
4.6300
4.8500
4.6100
4.7500
4.5091
112,600
May 19, 2026
4.6300
4.8200
4.5700
4.6800
4.4426
103,900
May 18, 2026
4.7300
4.8000
4.5600
4.6200
4.3857
86,400
May 15, 2026
4.6400
4.7600
4.5700
4.7100
4.4711
120,300
May 14, 2026
4.6000
4.8600
4.5000
4.7600
4.5186
138,800
May 13, 2026
4.7700
4.9000
4.5400
4.5400
4.3097
131,200
May 12, 2026
4.8700
5.0400
4.7900
4.8000
4.5565
159,600
May 11, 2026
4.9900
5.0000
4.8300
4.9000
4.6514
114,500
May 8, 2026
5.2200
5.2200
4.9700
5.0000
4.7464
104,400
May 7, 2026
5.0700
5.2500
4.9900
5.1700
4.9078
122,900
May 6, 2026
5.0100
5.0700
4.8700
5.0000
4.7464
76,800
May 5, 2026
5.0600
5.0600
4.8900
4.9700
4.7179
126,400
May 4, 2026
4.8700
5.0500
4.8500
5.0000
4.7464
147,700
May 1, 2026
4.7000
4.8700
4.6800
4.8100
4.5660
123,800
Apr 30, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
4.7500
4.7500
4.4600
4.7200
4.4806
110,100
Apr 29, 2026
4.9400
5.0000
4.7600
4.9400
4.4236
202,200
Apr 28, 2026
4.9700
4.9800
4.7800
4.9200
4.4057
115,200
Apr 27, 2026
5.0800
5.0800
4.9000
4.9600
4.4415
124,000
Apr 24, 2026
4.9000
5.0400
4.8900
5.0200
4.4953
50,200
Apr 23, 2026
5.0000
5.0000
4.8100
4.9500
4.4326
163,800
Apr 22, 2026
4.7000
5.0500
4.6600
5.0500
4.5221
161,500
Apr 21, 2026
4.7700
4.8300
4.6000
4.6800
4.1908
155,700
Apr 20, 2026
4.7300
4.8300
4.6700
4.7700
4.2714
69,000
Apr 17, 2026
4.8200
4.9200
4.6900
4.7300
4.2356
267,200
Apr 16, 2026
4.5900
4.8600
4.5900
4.7100
4.2177
207,700
Apr 15, 2026
4.5100
4.7000
4.5100
4.5800
4.1013
139,600
Apr 14, 2026
4.5300
4.7500
4.4100
4.5700
4.0923
173,600
Apr 13, 2026
4.2500
4.5500
4.1400
4.5500
4.0744
131,100
Apr 10, 2026
4.3200
4.5300
4.2400
4.3100
3.8595
134,300
Apr 9, 2026
4.3300
4.3800
4.2300
4.3800
3.9222
95,600
Apr 8, 2026
4.4100
4.5200
4.3300
4.4000
3.9401
127,900
Apr 7, 2026
4.2500
4.3300
4.2400
4.2800
3.8326
82,200
Apr 6, 2026
4.2200
4.5100
4.2200
4.3200
3.8684
224,900
Apr 2, 2026
4.0100
4.3400
4.0100
4.2200
3.7789
174,400
Apr 1, 2026
4.1200
4.2500
4.0300
4.1200
3.6893
149,400
Mar 31, 2026
3.9300
4.1200
3.7800
4.1200
3.6893
209,600
Mar 30, 2026
3.6900
4.0800
3.6700
3.8800
3.4744
251,400
Mar 27, 2026
3.3100
3.9500
3.3000
3.6400
3.2595
292,300
Mar 26, 2026
3.8500
4.1900
3.4000
3.4100
3.0536
977,200
Mar 25, 2026
4.5200
4.8500
4.5100
4.6200
4.1371
234,300
Mar 24, 2026
4.6000
4.7700
4.4000
4.5000
4.0296
182,700
Mar 23, 2026
4.3900
4.6900
4.3900
4.6300
4.1460
112,700
Mar 20, 2026
4.4300
4.6000
4.3000
4.4200
3.9580
174,500
Mar 19, 2026
4.7500
4.7600
4.2500
4.4300
3.9669
238,700
Mar 18, 2026
5.0000
5.0800
4.7800
4.8200
4.3162
129,400
Mar 17, 2026
4.6400
5.0500
4.6400
5.0400
4.5132
205,500
Mar 16, 2026
4.7100
4.7900
4.6300
4.6500
4.1639
110,500
Mar 13, 2026
4.7900
4.8000
4.6700
4.7100
4.2177
116,100
Mar 12, 2026
4.8400
4.9500
4.6900
4.7000
4.2087
116,800
Mar 11, 2026
4.9300
4.9500
4.8200
4.8200
4.3162
61,000
Mar 10, 2026
5.0200
5.0600
4.9200
4.9300
4.4147
74,600
Mar 9, 2026
4.9600
5.0400
4.8700
4.9300
4.4147
65,100
Mar 6, 2026
4.8200
5.0300
4.8000
4.9700
4.4505
92,900
Mar 5, 2026
4.8500
4.9400
4.8300
4.8400
4.3341
90,500
Mar 4, 2026
4.8200
4.9800
4.8000
4.8200
4.3162
150,200
Mar 3, 2026
4.9300
4.9300
4.8000
4.8000
4.2983
185,100
Mar 2, 2026
4.9800
5.0500
4.9500
4.9900
4.4684
138,000
Feb 27, 2026
4.9800
5.0500
4.9700
4.9800
4.4594
64,600
Feb 26, 2026
5.0200
5.0800
4.9900
5.0200
4.4953
45,500
Feb 25, 2026
5.1100
5.1700
4.9800
5.0700
4.5400
54,100
Feb 24, 2026
4.8000
5.1700
4.8000
5.1100
4.5759
173,400
Feb 23, 2026
4.9800
4.9800
4.7800
4.8000
4.2983
190,500
Feb 20, 2026
5.0800
5.1000
4.9100
4.9600
4.4415
137,800
Feb 19, 2026
5.1900
5.3200
5.0500
5.1200
4.5848
165,500
Feb 18, 2026
5.2000
5.2200
5.1000
5.1600
4.6206
97,200
Feb 17, 2026
5.1600
5.2600
5.0400
5.1600
4.6206
95,400
Feb 13, 2026
5.1100
5.2600
5.1000
5.1600
4.6206
103,200
Feb 12, 2026
5.2100
5.2100
4.9600
5.1000
4.5669
173,300
Feb 11, 2026
5.3900
5.3900
5.1400
5.2300
4.6833
120,000
Feb 10, 2026
5.3200
5.5200
5.3200
5.3700
4.8087
61,900
Feb 9, 2026
5.2800
5.4300
5.0900
5.3300
4.7729
164,300
Feb 6, 2026
5.1800
5.3200
5.1200
5.2600
4.7102
287,800
Feb 5, 2026
5.1700
5.2500
4.9300
5.1100
4.5759
315,000
Feb 4, 2026
5.1500
5.2800
5.0300
5.2100
4.6654
191,700
Feb 3, 2026
5.2400
5.4000
5.0000
5.1500
4.6117
306,500
Feb 2, 2026
5.1000
5.2800
5.0300
5.2500
4.7012
185,200
Jan 30, 2026
5.1500
5.3300
5.0500
5.1500
4.6117
310,800
Jan 29, 2026
5.7400
5.7400
5.1000
5.2100
4.6654
722,100
Jan 28, 2026
5.8400
5.9100
5.7000
5.7400
5.1400
147,000
Jan 27, 2026
5.6400
5.8700
5.5800
5.8500
5.2385
234,400
Jan 26, 2026
5.9900
6.0400
5.4600
5.5900
5.0057
424,500
Jan 23, 2026
6.0000
6.1300
5.9900
5.9900
5.3639
131,100
Jan 22, 2026
5.7900
6.1500
5.7400
6.0000
5.3728
350,400
Jan 21, 2026
6.0000
6.1300
5.6800
5.7900
5.1848
271,300
Jan 20, 2026
6.0900
6.2200
6.0000
6.0000
5.3728
250,800
Jan 16, 2026
6.0000
6.1300
5.9800
6.1100
5.4713
162,000
Jan 15, 2026
6.0800
6.2000
6.0000
6.0000
5.3728
152,200
Jan 14, 2026
6.1400
6.2600
6.0300
6.1100
5.4713
131,100
Jan 13, 2026
6.4800
6.5600
6.0100
6.0600
5.4265
242,400
Jan 12, 2026
6.3300
6.7400
6.3300
6.3900
5.7221
216,700
Jan 9, 2026
6.0300
6.2700
5.9600
6.2300
5.5788
217,600
Jan 8, 2026
6.0000
6.1200
5.9900
6.0100
5.3818
150,900
Jan 7, 2026
6.0600
6.1800
6.0000
6.0300
5.3997
144,600
Jan 6, 2026
6.1300
6.1300
5.9000
6.0500
5.4176
187,300
Jan 5, 2026
5.8600
6.1500
5.8200
6.0700
5.4355
198,500
Jan 2, 2026
5.6900
5.9800
5.6300
5.7800
5.1758
217,600
Dec 31, 2025
5.7700
5.8800
5.6000
5.6000
5.0146
139,600
Dec 30, 2025
5.7600
6.0400
5.7500
5.7800
5.1758
246,100
Dec 29, 2025
5.6900
5.7800
5.4400
5.7400
5.1400
191,700
Dec 26, 2025
5.8200
5.8400
5.4600
5.7300
5.1310
480,200
Dec 24, 2025
5.9700
6.0000
5.8100
5.9000
5.2833
192,700
Dec 23, 2025
6.1300
6.2500
5.8100
5.9700
5.3460
569,100
Dec 22, 2025
6.4700
6.6400
6.0700
6.1100
5.4713
519,200
Dec 19, 2025
6.5600
6.7400
6.4000
6.4000
5.7310
148,500
Dec 18, 2025
6.4300
6.6300
6.4000
6.5500
5.8653
117,300
Dec 17, 2025
6.6600
6.7500
6.3600
6.3900
5.7221
208,700
Dec 16, 2025
6.8700
6.9300
6.5100
6.6300
5.9370
117,100
Dec 15, 2025
7.0900
7.0900
6.7700
6.8800
6.1608
169,000
Dec 12, 2025
6.9100
7.2800
6.9100
7.1200
6.3757
165,100
Dec 11, 2025
6.7300
6.9700
6.6800
6.9100
6.1877
102,300
Dec 10, 2025
6.9400
6.9800
6.7100
6.7600
6.0534
102,200
Dec 9, 2025
6.6700
6.9700
6.6700
6.9400
6.2146
129,500
Dec 8, 2025
6.9800
6.9800
6.6600
6.6700
5.9728
156,800
Dec 5, 2025
7.3700
7.4800
6.9200
6.9800
6.2504
198,600
Dec 4, 2025
7.2500
7.4800
7.1300
7.3300
6.5638
168,000
Dec 3, 2025
6.6700
7.1700
6.6500
7.1600
6.4116
203,800
Dec 2, 2025
6.6200
6.8500
6.4700
6.6700
5.9728
163,600
Dec 1, 2025
6.9000
7.1700
6.6300
6.6700
5.9728
189,600
Nov 28, 2025
7.1700
7.2800
6.8800
6.8800
6.1608
107,100
Nov 26, 2025
7.4000
7.6000
7.1200
7.1700
6.4205
224,700
Nov 25, 2025
7.5200
7.6400
7.2300
7.3800
6.6086
210,700
Nov 24, 2025
7.7700
7.8000
7.1800
7.3600
6.5907
632,600
Nov 21, 2025
8.8800
8.8900
7.6600
7.6800
6.8772
743,800
Nov 20, 2025
10.0200
10.1000
8.9600
9.1100
8.1577
408,100
Nov 19, 2025
10.9000
10.9000
9.6600
9.7100
8.6950
457,900
Nov 18, 2025
11.1200
11.3800
11.0000
11.0900
9.9308
210,600
Nov 17, 2025
11.5600
11.7500
11.2200
11.2700
10.0920
89,800
Nov 14, 2025
11.5300
11.8800
11.4200
11.6200
10.4054
212,100
Nov 13, 2025
12.0300
12.0600
11.6000
11.8300
10.5934
174,700
Nov 12, 2025
12.1200
12.1200
11.7900
11.9900
10.7367
232,500
Nov 11, 2025
12.3100
12.3100
11.9300
12.2000
10.9247
201,500
Nov 10, 2025
12.4600
12.5700
11.9300
12.3200
11.0322
139,900
Nov 7, 2025
12.0500
12.4700
11.8600
12.4600
11.1576
91,200
Nov 6, 2025
12.3100
12.3500
12.0100
12.0500
10.7904
107,100
Nov 5, 2025
12.1100
12.4800
12.1100
12.3100
11.0232
80,100
Nov 4, 2025
12.3600
12.5300
12.1600
12.2000
10.9247
114,400
Nov 3, 2025
12.5700
12.8500
12.2800
12.6000
11.2829
86,200
