NYSE - Delayed Quote
USD
X Financial (XYF)
5.53
-0.04
(-0.72%)
At close: September 4 at 4:00:03 PM EDT
5.53
0.00
(0.00%)
After hours: September 4 at 7:30:06 PM EDT
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
Sep 4, 2026
5.52
5.61
5.48
5.53
5.53
88,400
Sep 3, 2026
5.53
5.60
5.36
5.57
5.57
74,600
Sep 2, 2026
5.49
5.60
5.44
5.53
5.53
31,100
Sep 1, 2026
5.66
5.84
5.50
5.54
5.54
75,000
Aug 31, 2026
5.54
5.70
5.35
5.70
5.70
99,700
Aug 28, 2026
5.15
5.55
5.11
5.54
5.54
78,800
Aug 27, 2026
5.26
5.40
5.21
5.40
5.40
76,500
Aug 26, 2026
5.37
5.37
5.04
5.26
5.26
56,300
Aug 25, 2026
5.50
5.50
5.18
5.42
5.42
49,400
Aug 24, 2026
5.43
5.63
5.11
5.50
5.50
105,300
Aug 21, 2026
5.57
5.65
5.27
5.39
5.39
72,000
Aug 20, 2026
5.47
5.56
5.40
5.50
5.50
45,600
Aug 19, 2026
5.41
5.50
5.25
5.48
5.48
35,400
Aug 18, 2026
5.22
5.40
5.21
5.33
5.33
39,700
Aug 17, 2026
5.28
5.35
5.25
5.30
5.30
28,200
Aug 14, 2026
5.56
5.56
5.33
5.42
5.42
29,700
Aug 13, 2026
5.21
5.59
5.21
5.56
5.56
82,000
Aug 12, 2026
5.35
5.49
5.14
5.24
5.24
54,500
Aug 11, 2026
5.25
5.40
5.18
5.36
5.36
57,900
Aug 10, 2026
5.30
5.37
5.23
5.25
5.25
42,200
Aug 7, 2026
5.27
5.35
5.20
5.30
5.30
32,000
Aug 6, 2026
5.01
5.29
5.00
5.21
5.21
51,000
Aug 5, 2026
5.20
5.25
5.05
5.07
5.07
30,100
Aug 4, 2026
5.10
5.34
5.07
5.25
5.25
50,800
Aug 3, 2026
4.99
5.10
4.90
5.09
5.09
35,600
Jul 31, 2026
5.05
5.14
4.91
4.94
4.94
29,600
Jul 30, 2026
5.02
5.08
4.94
5.02
5.02
31,200
Jul 29, 2026
4.91
5.15
4.91
5.01
5.01
64,300
Jul 28, 2026
4.91
5.10
4.83
4.96
4.96
53,300
Jul 27, 2026
4.82
5.05
4.82
4.98
4.98
86,400
Jul 24, 2026
4.74
4.82
4.74
4.79
4.79
38,500
Jul 23, 2026
4.74
4.80
4.68
4.78
4.78
37,100
Jul 22, 2026
4.76
4.77
4.68
4.74
4.74
40,300
Jul 21, 2026
4.64
4.84
4.64
4.80
4.80
53,800
Jul 20, 2026
4.70
4.77
4.60
4.64
4.64
24,200
Jul 17, 2026
4.67
4.78
4.61
4.64
4.64
48,700
Jul 16, 2026
4.70
4.86
4.70
4.76
4.76
61,200
Jul 15, 2026
4.83
4.83
4.59
4.68
4.68
28,400
Jul 14, 2026
4.81
4.90
4.60
4.63
4.63
65,600
Jul 13, 2026
4.85
4.88
4.59
4.62
4.62
41,200
Jul 10, 2026
4.84
4.95
4.66
4.68
4.68
50,300
Jul 9, 2026
4.89
4.99
4.84
4.88
4.88
42,800
Jul 8, 2026
4.98
5.01
4.83
4.84
4.84
16,300
Jul 7, 2026
5.02
5.10
4.89
4.97
4.97
34,700
Jul 6, 2026
4.99
5.10
4.96
4.96
4.96
117,000
Jul 2, 2026
4.94
4.98
4.85
4.94
4.94
43,400
Jul 1, 2026
4.88
4.96
4.88
4.90
4.90
17,600
Jun 30, 2026
4.95
5.03
4.82
4.84
4.84
44,300
Jun 29, 2026
5.01
5.17
4.94
5.01
5.01
135,100
Jun 26, 2026
4.78
5.14
4.78
4.95
4.95
80,900
Jun 25, 2026
4.89
4.89
4.78
4.78
4.78
27,200
Jun 24, 2026
4.83
4.90
4.80
4.83
4.83
58,000
Jun 23, 2026
4.72
4.91
4.71
4.88
4.88
47,200
Jun 22, 2026
4.82
4.86
4.75
4.75
4.75
44,400
Jun 18, 2026
4.71
4.88
4.71
4.81
4.81
58,600
Jun 17, 2026
4.95
4.99
4.67
4.70
4.70
104,800
Jun 16, 2026
5.15
5.33
4.94
4.95
4.95
86,300
Jun 15, 2026
5.02
5.34
5.02
5.10
5.10
186,600
Jun 12, 2026
5.10
5.10
5.00
5.03
5.03
22,900
Jun 11, 2026
4.95
5.09
4.84
5.08
5.08
104,200
Jun 10, 2026
4.89
5.00
4.76
4.86
4.86
115,800
Jun 9, 2026
4.93
4.98
4.82
4.89
4.89
99,600
Jun 8, 2026
4.80
4.99
4.80
4.84
4.84
143,700
Jun 5, 2026
4.82
4.89
4.65
4.71
4.71
71,400
Jun 4, 2026
4.80
4.97
4.80
4.93
4.93
35,200
Jun 3, 2026
4.89
4.95
4.79
4.83
4.83
103,100
Jun 2, 2026
4.98
5.02
4.88
4.91
4.91
75,900
Jun 1, 2026
4.86
5.08
4.86
4.91
4.91
129,400
May 29, 2026
4.73
5.00
4.65
4.81
4.81
96,100
May 28, 2026
4.52
4.80
4.10
4.73
4.73
293,800
May 27, 2026
4.43
5.10
4.43
4.87
4.87
185,300
May 26, 2026
4.67
4.74
4.24
4.42
4.42
178,900
May 22, 2026
4.68
4.80
4.55
4.57
4.57
300,800
May 21, 2026
4.66
5.08
4.66
5.01
5.01
144,300
May 20, 2026
4.63
4.85
4.61
4.75
4.75
112,600
May 19, 2026
4.63
4.82
4.57
4.68
4.68
103,900
May 18, 2026
4.73
4.80
4.56
4.62
4.62
86,400
May 15, 2026
4.64
4.76
4.57
4.71
4.71
120,300
May 14, 2026
4.60
4.86
4.50
4.76
4.76
138,800
May 13, 2026
4.77
4.90
4.54
4.54
4.54
131,200
May 12, 2026
4.87
5.04
4.79
4.80
4.80
159,600
May 11, 2026
4.99
5.00
4.83
4.90
4.90
114,500
May 8, 2026
5.22
5.22
4.97
5.00
5.00
104,400
May 7, 2026
5.07
5.25
4.99
5.17
5.17
122,900
May 6, 2026
5.01
5.07
4.87
5.00
5.00
76,800
May 5, 2026
5.06
5.06
4.89
4.97
4.97
126,400
May 4, 2026
4.87
5.05
4.85
5.00
5.00
147,700
May 1, 2026
4.70
4.87
4.68
4.81
4.81
123,800
Apr 30, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
4.75
4.75
4.46
4.72
4.72
110,100
Apr 29, 2026
4.94
5.00
4.76
4.94
4.66
202,200
Apr 28, 2026
4.97
4.98
4.78
4.92
4.64
115,200
Apr 27, 2026
5.08
5.08
4.90
4.96
4.68
124,000
Apr 24, 2026
4.90
5.04
4.89
5.02
4.74
50,200
Apr 23, 2026
5.00
5.00
4.81
4.95
4.67
163,800
Apr 22, 2026
4.70
5.05
4.66
5.05
4.76
161,500
Apr 21, 2026
4.77
4.83
4.60
4.68
4.41
155,700
Apr 20, 2026
4.73
4.83
4.67
4.77
4.50
69,000
Apr 17, 2026
4.82
4.92
4.69
4.73
4.46
267,200
Apr 16, 2026
4.59
4.86
4.59
4.71
4.44
207,700
Apr 15, 2026
4.51
4.70
4.51
4.58
4.32
139,600
Apr 14, 2026
4.53
4.75
4.41
4.57
4.31
173,600
Apr 13, 2026
4.25
4.55
4.14
4.55
4.29
131,100
Apr 10, 2026
4.32
4.53
4.24
4.31
4.07
134,300
Apr 9, 2026
4.33
4.38
4.23
4.38
4.13
95,600
Apr 8, 2026
4.41
4.52
4.33
4.40
4.15
127,900
Apr 7, 2026
4.25
4.33
4.24
4.28
4.04
82,200
Apr 6, 2026
4.22
4.51
4.22
4.32
4.08
224,900
Apr 2, 2026
4.01
4.34
4.01
4.22
3.98
174,400
Apr 1, 2026
4.12
4.25
4.03
4.12
3.89
149,400
Mar 31, 2026
3.93
4.12
3.78
4.12
3.89
209,600
Mar 30, 2026
3.69
4.08
3.67
3.88
3.66
251,400
Mar 27, 2026
3.31
3.95
3.30
3.64
3.43
292,300
Mar 26, 2026
3.85
4.19
3.40
3.41
3.22
977,200
Mar 25, 2026
4.52
4.85
4.51
4.62
4.36
234,300
Mar 24, 2026
4.60
4.77
4.40
4.50
4.24
182,700
Mar 23, 2026
4.39
4.69
4.39
4.63
4.37
112,700
Mar 20, 2026
4.43
4.60
4.30
4.42
4.17
174,500
Mar 19, 2026
4.75
4.76
4.25
4.43
4.18
238,700
Mar 18, 2026
5.00
5.08
4.78
4.82
4.55
129,400
Mar 17, 2026
4.64
5.05
4.64
5.04
4.75
205,500
Mar 16, 2026
4.71
4.79
4.63
4.65
4.39
110,500
Mar 13, 2026
4.79
4.80
4.67
4.71
4.44
116,100
Mar 12, 2026
4.84
4.95
4.69
4.70
4.43
116,800
Mar 11, 2026
4.93
4.95
4.82
4.82
4.55
61,000
Mar 10, 2026
5.02
5.06
4.92
4.93
4.65
74,600
Mar 9, 2026
4.96
5.04
4.87
4.93
4.65
65,100
Mar 6, 2026
4.82
5.03
4.80
4.97
4.69
92,900
Mar 5, 2026
4.85
4.94
4.83
4.84
4.57
90,500
Mar 4, 2026
4.82
4.98
4.80
4.82
4.55
150,200
Mar 3, 2026
4.93
4.93
4.80
4.80
4.53
185,100
Mar 2, 2026
4.98
5.05
4.95
4.99
4.71
138,000
Feb 27, 2026
4.98
5.05
4.97
4.98
4.70
64,600
Feb 26, 2026
5.02
5.08
4.99
5.02
4.74
45,500
Feb 25, 2026
5.11
5.17
4.98
5.07
4.78
54,100
Feb 24, 2026
4.80
5.17
4.80
5.11
4.82
173,400
Feb 23, 2026
4.98
4.98
4.78
4.80
4.53
190,500
Feb 20, 2026
5.08
5.10
4.91
4.96
4.68
137,800
Feb 19, 2026
5.19
5.32
5.05
5.12
4.83
165,500
Feb 18, 2026
5.20
5.22
5.10
5.16
4.87
97,200
Feb 17, 2026
5.16
5.26
5.04
5.16
4.87
95,400
Feb 13, 2026
5.11
5.26
5.10
5.16
4.87
103,200
Feb 12, 2026
5.21
5.21
4.96
5.10
4.81
173,300
Feb 11, 2026
5.39
5.39
5.14
5.23
4.93
120,000
Feb 10, 2026
5.32
5.52
5.32
5.37
5.07
61,900
Feb 9, 2026
5.28
5.43
5.09
5.33
5.03
164,300
Feb 6, 2026
5.18
5.32
5.12
5.26
4.96
287,800
Feb 5, 2026
5.17
5.25
4.93
5.11
4.82
315,000
Feb 4, 2026
5.15
5.28
5.03
5.21
4.91
191,700
Feb 3, 2026
5.24
5.40
5.00
5.15
4.86
306,500
Feb 2, 2026
5.10
5.28
5.03
5.25
4.95
185,200
Jan 30, 2026
5.15
5.33
5.05
5.15
4.86
310,800
Jan 29, 2026
5.74
5.74
5.10
5.21
4.91
722,100
Jan 28, 2026
5.84
5.91
5.70
5.74
5.41
147,000
Jan 27, 2026
5.64
5.87
5.58
5.85
5.52
234,400
Jan 26, 2026
5.99
6.04
5.46
5.59
5.27
424,500
Jan 23, 2026
6.00
6.13
5.99
5.99
5.65
131,100
Jan 22, 2026
5.79
6.15
5.74
6.00
5.66
350,400
Jan 21, 2026
6.00
6.13
5.68
5.79
5.46
271,300
Jan 20, 2026
6.09
6.22
6.00
6.00
5.66
250,800
Jan 16, 2026
6.00
6.13
5.98
6.11
5.76
162,000
Jan 15, 2026
6.08
6.20
6.00
6.00
5.66
152,200
Jan 14, 2026
6.14
6.26
6.03
6.11
5.76
131,100
Jan 13, 2026
6.48
6.56
6.01
6.06
5.72
242,400
Jan 12, 2026
6.33
6.74
6.33
6.39
6.03
216,700
Jan 9, 2026
6.03
6.27
5.96
6.23
5.88
217,600
Jan 8, 2026
6.00
6.12
5.99
6.01
5.67
150,900
Jan 7, 2026
6.06
6.18
6.00
6.03
5.69
144,600
Jan 6, 2026
6.13
6.13
5.90
6.05
5.71
187,300
Jan 5, 2026
5.86
6.15
5.82
6.07
5.73
198,500
Jan 2, 2026
5.69
5.98
5.63
5.78
5.45
217,600
Dec 31, 2025
5.77
5.88
5.60
5.60
5.28
139,600
Dec 30, 2025
5.76
6.04
5.75
5.78
5.45
246,100
Dec 29, 2025
5.69
5.78
5.44
5.74
5.41
191,700
Dec 26, 2025
5.82
5.84
5.46
5.73
5.41
480,200
Dec 24, 2025
5.97
6.00
5.81
5.90
5.57
192,700
Dec 23, 2025
6.13
6.25
5.81
5.97
5.63
569,100
Dec 22, 2025
6.47
6.64
6.07
6.11
5.76
519,200
Dec 19, 2025
6.56
6.74
6.40
6.40
6.04
148,500
Dec 18, 2025
6.43
6.63
6.40
6.55
6.18
117,300
Dec 17, 2025
6.66
6.75
6.36
6.39
6.03
208,700
Dec 16, 2025
6.87
6.93
6.51
6.63
6.25
117,100
Dec 15, 2025
7.09
7.09
6.77
6.88
6.49
169,000
Dec 12, 2025
6.91
7.28
6.91
7.12
6.72
165,100
Dec 11, 2025
6.73
6.97
6.68
6.91
6.52
102,300
Dec 10, 2025
6.94
6.98
6.71
6.76
6.38
102,200
Dec 9, 2025
6.67
6.97
6.67
6.94
6.55
129,500
Dec 8, 2025
6.98
6.98
6.66
6.67
6.29
156,800
Dec 5, 2025
7.37
7.48
6.92
6.98
6.58
198,600
Dec 4, 2025
7.25
7.48
7.13
7.33
6.91
168,000
Dec 3, 2025
6.67
7.17
6.65
7.16
6.75
203,800
Dec 2, 2025
6.62
6.85
6.47
6.67
6.29
163,600
Dec 1, 2025
6.90
7.17
6.63
6.67
6.29
189,600
Nov 28, 2025
7.17
7.28
6.88
6.88
6.49
107,100
Nov 26, 2025
7.40
7.60
7.12
7.17
6.76
224,700
Nov 25, 2025
7.52
7.64
7.23
7.38
6.96
210,700
Nov 24, 2025
7.77
7.80
7.18
7.36
6.94
632,600
Nov 21, 2025
8.88
8.89
7.66
7.68
7.24
743,800
Nov 20, 2025
10.02
10.10
8.96
9.11
8.59
408,100
Nov 19, 2025
10.90
10.90
9.66
9.71
9.16
457,900
Nov 18, 2025
11.12
11.38
11.00
11.09
10.46
210,600
Nov 17, 2025
11.56
11.75
11.22
11.27
10.63
89,800
Nov 14, 2025
11.53
11.88
11.42
11.62
10.96
212,100
Nov 13, 2025
12.03
12.06
11.60
11.83
11.16
174,700
Nov 12, 2025
12.12
12.12
11.79
11.99
11.31
232,500
Nov 11, 2025
12.31
12.31
11.93
12.20
11.51
201,500
Nov 10, 2025
12.46
12.57
11.93
12.32
11.62
139,900
Nov 7, 2025
12.05
12.47
11.86
12.46
11.75
91,200
Nov 6, 2025
12.31
12.35
12.01
12.05
11.37
107,100
Nov 5, 2025
12.11
12.48
12.11
12.31
11.61
80,100
Nov 4, 2025
12.36
12.53
12.16
12.20
11.51
114,400
Nov 3, 2025
12.57
12.85
12.28
12.60
11.89
86,200
Oct 31, 2025
12.20
12.80
12.20
12.49
11.78
148,400
Oct 30, 2025
11.82
12.16
11.68
12.01
11.33
151,100
Oct 29, 2025
11.86
12.10
11.65
11.98
11.30
222,700
Oct 28, 2025
12.60
12.63
11.50
12.00
11.32
628,400
Oct 27, 2025
12.98
13.16
12.67
12.78
12.06
107,600
Oct 24, 2025
12.77
13.11
12.77
12.88
12.15
66,700
Oct 23, 2025
12.47
12.88
12.43
12.67
11.95
78,300
Oct 22, 2025
12.66
12.94
12.30
12.45
11.74
106,400
Oct 21, 2025
12.60
13.10
12.39
12.66
11.94
219,100
Oct 20, 2025
13.25
13.25
12.64
12.70
11.98
223,200
Oct 17, 2025
13.20
13.40
12.99
13.04
12.30
117,200
Oct 16, 2025
13.62
13.79
13.18
13.26
12.51
156,000
Oct 15, 2025
13.87
14.15
13.47
13.72
12.94
98,800
Oct 14, 2025
13.08
13.86
13.08
13.77
12.99
123,500
Oct 13, 2025
13.64
13.88
13.40
13.44
12.68
125,300
Oct 10, 2025
14.23
14.37
13.07
13.13
12.39
328,000
Oct 9, 2025
14.54
14.65
13.99
14.23
13.42
194,700
Oct 8, 2025
14.19
14.63
14.19
14.62
13.79
114,900
Oct 7, 2025
14.60
14.63
14.18
14.25
13.44
168,200
Oct 6, 2025
14.21
14.86
14.12
14.51
13.69
207,400
Oct 3, 2025
14.53
14.75
14.19
14.29
13.48
175,300
Oct 2, 2025
14.06
14.49
13.93
14.42
13.60
220,900
Oct 1, 2025
13.75
14.15
13.75
14.00
13.21
138,000
Sep 30, 2025
13.69
14.14
13.56
13.76
12.98
138,900
Sep 29, 2025
13.61
13.94
13.25
13.54
12.77
162,000
Sep 26, 2025
13.63
14.01
13.26
13.42
12.66
212,100
Sep 25, 2025
13.32
14.14
13.32
13.96
13.17
174,600
Sep 24, 2025
14.62
15.29
13.83
13.92
13.13
287,300
Sep 23, 2025
14.79
15.09
14.50
14.59
13.76
149,000
Sep 22, 2025
14.82
15.11
14.45
14.73
13.90
184,300
Sep 19, 2025
15.29
15.58
14.64
15.10
14.24
299,900
Sep 18, 2025
14.89
15.06
14.50
14.82
13.98
95,600
Sep 17, 2025
13.98
15.15
13.98
14.68
13.85
231,800
Sep 16, 2025
14.05
14.36
14.00
14.01
13.22
93,000
Sep 15, 2025
14.18
14.25
13.94
14.04
13.24
88,100
Sep 12, 2025
14.22
14.50
14.01
14.15
13.35
119,400
Sep 11, 2025
13.70
14.60
13.67
14.20
13.40
177,000
Sep 10, 2025
13.96
14.05
13.30
13.71
12.93
237,800
Sep 9, 2025
13.58
14.30
13.56
13.84
13.06
181,600
Sep 8, 2025
14.65
14.65
13.61
13.80
13.02
362,000
Sep 5, 2025
15.57
15.65
14.36
14.44
13.62
314,200
