XIFR - XPLR Infrastructure, LP
9.92
-0.190 -1.915%
Share volume: 827,857
Last Updated: 03-06-2026
Utilities/Electric Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.11
-0.19
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $9.96 | $9.96 | $10.01 | $10.01 | $9.86 | $9.86 | $9.92 | $9.92 | 827,857 | $827,757.00 |
| 03-05-2026 | $10.17 | $10.17 | $10.19 | $10.19 | $10.00 | $10.00 | $10.11 | $10.11 | 642,355 | $642,355.00 |
| 03-04-2026 | $10.27 | $10.27 | $10.33 | $10.33 | $10.16 | $10.16 | $10.25 | $10.25 | 490,720 | $490,720.00 |
| 03-03-2026 | $10.25 | $10.25 | $10.26 | $10.26 | $9.85 | $9.85 | $10.17 | $10.17 | 1,051,913 | $1,051,913.00 |
| 03-02-2026 | $10.50 | $10.50 | $10.54 | $10.54 | $10.23 | $10.23 | $10.44 | $10.44 | 688,794 | $688,794.00 |
| 02-27-2026 | $10.53 | $10.53 | $10.62 | $10.62 | $10.40 | $10.40 | $10.59 | $10.59 | 917,454 | $917,454.00 |
| 02-26-2026 | $10.60 | $10.60 | $10.65 | $10.65 | $10.35 | $10.35 | $10.63 | $10.63 | 852,068 | $852,068.00 |
| 02-25-2026 | $10.80 | $10.80 | $10.84 | $10.84 | $10.35 | $10.35 | $10.58 | $10.58 | 763,928 | $763,928.00 |
| 02-24-2026 | $10.70 | $10.70 | $10.84 | $10.84 | $10.61 | $10.61 | $10.77 | $10.77 | 915,159 | $915,159.00 |
| 02-23-2026 | $10.64 | $10.64 | $10.74 | $10.74 | $10.57 | $10.57 | $10.65 | $10.65 | 902,205 | $902,205.00 |