XPLR Infrastructure, LP XIFR
NYSE · United States · Utilities
$10.43-0.04 (-0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.47 | +0.29% | $10.47 | $10.54 | $10.40 | 655.80K |
| 2026-09-29 | $10.44 | +0.77% | $10.38 | $10.46 | $10.21 | 609.70K |
| 2026-09-28 | $10.36 | -1.80% | $10.49 | $10.53 | $10.24 | 1.25M |
| 2026-09-25 | $10.55 | +0.76% | $10.50 | $10.63 | $10.45 | 690.20K |
| 2026-09-24 | $10.47 | -1.87% | $10.61 | $10.64 | $10.30 | 1.58M |
| 2026-09-23 | $10.67 | -1.39% | $10.78 | $10.78 | $10.61 | 709.90K |
| 2026-09-22 | $10.82 | -0.18% | $10.83 | $10.93 | $10.77 | 1.09M |
| 2026-09-21 | $10.84 | -0.91% | $11.02 | $11.10 | $10.79 | 1.03M |
| 2026-09-18 | $10.94 | -2.93% | $11.17 | $11.23 | $10.92 | 893.00K |
| 2026-09-17 | $11.27 | +1.90% | $11.29 | $11.35 | $11.13 | 813.70K |
| 2026-09-16 | $11.06 | +0.18% | $11.06 | $11.13 | $10.98 | 612.00K |
| 2026-09-15 | $11.04 | -1.43% | $11.18 | $11.23 | $11.03 | 588.50K |
| 2026-09-14 | $11.20 | -1.75% | $11.29 | $11.37 | $11.17 | 575.30K |
| 2026-09-11 | $11.40 | -0.70% | $11.59 | $11.67 | $11.40 | 470.80K |
| 2026-09-10 | $11.48 | -2.05% | $11.60 | $11.66 | $11.40 | 499.50K |
| 2026-09-09 | $11.72 | -4.33% | $12.24 | $12.28 | $11.71 | 507.30K |
| 2026-09-08 | $12.25 | +0.91% | $12.10 | $12.43 | $11.98 | 902.40K |
| 2026-09-04 | $12.14 | +1.08% | $11.93 | $12.18 | $11.87 | 425.30K |
| 2026-09-03 | $12.01 | +0.92% | $12.07 | $12.10 | $11.85 | 482.10K |
| 2026-09-02 | $11.90 | +1.45% | $11.72 | $11.96 | $11.62 | 561.60K |
| 2026-09-01 | $11.73 | -2.25% | $11.88 | $12.00 | $11.63 | 929.90K |
| 2026-08-31 | $12.00 | +2.39% | $11.63 | $12.02 | $11.55 | 1.20M |
| 2026-08-28 | $11.72 | -0.59% | $11.82 | $12.06 | $11.68 | 763.60K |
| 2026-08-27 | $11.79 | +0.86% | $11.65 | $11.90 | $11.50 | 756.50K |
| 2026-08-26 | $11.69 | +0.26% | $11.68 | $11.78 | $11.59 | 684.90K |
| 2026-08-25 | $11.66 | +3.28% | $11.35 | $11.78 | $11.30 | 819.90K |
| 2026-08-24 | $11.29 | +1.26% | $11.20 | $11.39 | $10.97 | 1.29M |
| 2026-08-21 | $11.15 | -1.68% | $11.42 | $11.42 | $11.11 | 788.60K |
| 2026-08-20 | $11.34 | -2.07% | $11.58 | $11.63 | $11.26 | 496.00K |
| 2026-08-19 | $11.58 | +1.31% | $11.61 | $11.68 | $11.47 | 454.40K |
| 2026-08-18 | $11.43 | -1.55% | $11.63 | $11.69 | $11.42 | 859.10K |
| 2026-08-17 | $11.61 | -1.19% | $11.76 | $11.82 | $11.51 | 449.20K |
| 2026-08-14 | $11.75 | +1.29% | $11.65 | $11.77 | $11.55 | 575.00K |
| 2026-08-13 | $11.60 | +1.05% | $11.47 | $11.71 | $11.41 | 678.50K |
| 2026-08-12 | $11.48 | +0.26% | $11.55 | $11.55 | $11.42 | 572.30K |
| 2026-08-11 | $11.45 | +0.62% | $11.46 | $11.60 | $11.41 | 602.30K |
| 2026-08-10 | $11.38 | -0.52% | $11.31 | $11.48 | $11.30 | 657.00K |
| 2026-08-07 | $11.44 | +0.26% | $11.45 | $11.59 | $11.38 | 540.50K |
| 2026-08-06 | $11.41 | -1.21% | $11.58 | $11.67 | $11.37 | 686.50K |
| 2026-08-05 | $11.55 | -2.04% | $11.97 | $11.97 | $11.48 | 856.50K |
| 2026-08-04 | $11.79 | -0.76% | $12.00 | $12.00 | $11.65 | 969.90K |
| 2026-08-03 | $11.88 | -0.17% | $11.89 | $12.02 | $11.69 | 1.12M |
| 2026-07-31 | $11.90 | +0.34% | $11.90 | $12.07 | $11.76 | 1.12M |
| 2026-07-30 | $11.86 | +7.04% | $11.30 | $11.90 | $11.22 | 1.21M |
| 2026-07-29 | $11.08 | -6.26% | $12.02 | $12.16 | $10.98 | 2.71M |
| 2026-07-28 | $11.82 | -6.26% | $11.95 | $12.38 | $11.38 | 3.41M |
| 2026-07-27 | $12.61 | +0.56% | $12.54 | $12.72 | $12.36 | 995.90K |
| 2026-07-24 | $12.54 | +0.24% | $12.63 | $12.71 | $12.50 | 844.30K |
| 2026-07-23 | $12.51 | -2.87% | $12.76 | $12.77 | $12.49 | 696.00K |
| 2026-07-22 | $12.88 | +5.14% | $12.41 | $12.91 | $12.34 | 1.23M |
| 2026-07-21 | $12.25 | +1.16% | $12.11 | $12.33 | $11.89 | 881.60K |
| 2026-07-20 | $12.11 | +0.75% | $12.06 | $12.23 | $12.03 | 650.70K |
| 2026-07-17 | $12.02 | -1.31% | $12.21 | $12.21 | $11.94 | 780.10K |
| 2026-07-16 | $12.18 | -2.79% | $12.49 | $12.49 | $12.02 | 821.40K |
| 2026-07-15 | $12.53 | +1.54% | $12.49 | $12.74 | $12.44 | 922.70K |
| 2026-07-14 | $12.34 | +1.73% | $12.34 | $12.49 | $12.30 | 752.70K |
| 2026-07-13 | $12.13 | -0.16% | $12.09 | $12.31 | $11.85 | 891.40K |
| 2026-07-10 | $12.15 | -2.02% | $12.36 | $12.46 | $12.14 | 860.70K |
| 2026-07-09 | $12.40 | -0.64% | $12.60 | $12.68 | $12.21 | 922.40K |
| 2026-07-08 | $12.48 | -0.40% | $12.42 | $12.56 | $12.28 | 1.16M |
| 2026-07-07 | $12.53 | +0.72% | $12.41 | $12.71 | $12.38 | 1.43M |
| 2026-07-06 | $12.44 | +0.73% | $12.36 | $12.77 | $12.21 | 1.47M |
| 2026-07-02 | $12.35 | +2.66% | $12.25 | $12.57 | $12.14 | 1.22M |
| 2026-07-01 | $12.03 | +1.86% | $11.80 | $12.22 | $11.79 | 1.45M |
| 2026-06-30 | $11.81 | -0.34% | $11.90 | $11.95 | $11.68 | 843.90K |
| 2026-06-29 | $11.85 | -1.50% | $12.03 | $12.12 | $11.85 | 700.10K |
| 2026-06-26 | $12.03 | +3.98% | $11.69 | $12.10 | $11.50 | 680.40K |
| 2026-06-25 | $11.57 | -0.94% | $11.88 | $12.10 | $11.55 | 818.60K |
| 2026-06-24 | $11.68 | +1.21% | $11.59 | $11.72 | $11.50 | 979.60K |
| 2026-06-23 | $11.54 | -1.28% | $11.50 | $11.56 | $11.38 | 886.80K |
| 2026-06-22 | $11.69 | -1.10% | $11.82 | $11.93 | $11.58 | 990.70K |
| 2026-06-18 | $11.82 | +1.63% | $11.70 | $11.86 | $11.50 | 537.80K |
| 2026-06-17 | $11.63 | -0.60% | $11.67 | $11.86 | $11.60 | 602.40K |
| 2026-06-16 | $11.70 | +0.34% | $11.65 | $11.88 | $11.62 | 643.90K |
| 2026-06-15 | $11.66 | 0.00% | $11.82 | $11.90 | $11.51 | 786.40K |
| 2026-06-12 | $11.66 | +0.87% | $11.54 | $11.80 | $11.52 | 486.50K |
| 2026-06-11 | $11.56 | +0.78% | $11.45 | $11.59 | $11.26 | 971.40K |
| 2026-06-10 | $11.47 | -1.46% | $11.49 | $11.58 | $11.33 | 996.90K |
| 2026-06-09 | $11.64 | -0.51% | $11.81 | $11.83 | $11.35 | 776.20K |
| 2026-06-08 | $11.70 | +0.69% | $11.84 | $11.87 | $11.60 | 891.30K |
| 2026-06-05 | $11.62 | -4.36% | $12.01 | $12.05 | $11.50 | 1.25M |
| 2026-06-04 | $12.15 | -1.14% | $12.20 | $12.26 | $11.94 | 954.70K |
| 2026-06-03 | $12.29 | -3.76% | $12.66 | $12.68 | $12.28 | 875.30K |
| 2026-06-02 | $12.77 | +2.57% | $12.45 | $13.25 | $12.40 | 1.57M |
| 2026-06-01 | $12.45 | -0.24% | $12.48 | $12.61 | $12.17 | 1.15M |
| 2026-05-29 | $12.48 | +5.32% | $11.90 | $12.50 | $11.69 | 1.40M |
| 2026-05-28 | $11.85 | +1.20% | $11.76 | $11.89 | $11.66 | 318.80K |
| 2026-05-27 | $11.71 | -0.93% | $11.79 | $11.88 | $11.70 | 356.60K |
| 2026-05-26 | $11.82 | +0.77% | $11.84 | $11.94 | $11.80 | 430.10K |
| 2026-05-22 | $11.73 | +0.17% | $11.67 | $11.93 | $11.62 | 627.90K |