XIFR - XPLR Infrastructure, LP
9.9
-0.100 -1.010%
Share volume: 906,061
Last Updated: 04-21-2026
Utilities/Electric Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.00
-0.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $10.04 | $10.04 | $10.10 | $10.10 | $9.85 | $9.85 | $9.90 | $9.90 | 906,061 | $906,061.00 |
| 04-20-2026 | $10.16 | $10.16 | $10.23 | $10.23 | $10.00 | $10.00 | $10.00 | $10.00 | 671,881 | $671,881.00 |
| 04-17-2026 | $10.12 | $10.12 | $10.25 | $10.25 | $9.99 | $9.99 | $10.19 | $10.19 | 960,905 | $960,905.00 |
| 04-16-2026 | $10.30 | $10.30 | $10.33 | $10.33 | $10.12 | $10.12 | $10.14 | $10.14 | 894,541 | $894,541.00 |
| 04-15-2026 | $10.30 | $10.30 | $10.37 | $10.37 | $10.22 | $10.22 | $10.32 | $10.32 | 386,841 | $386,841.00 |
| 04-14-2026 | $10.19 | $10.19 | $10.42 | $10.42 | $10.13 | $10.13 | $10.28 | $10.28 | 595,392 | $595,392.00 |
| 04-13-2026 | $10.15 | $10.15 | $10.18 | $10.18 | $10.05 | $10.05 | $10.11 | $10.11 | 1,093,407 | $1,093,407.00 |
| 04-10-2026 | $10.19 | $10.19 | $10.29 | $10.29 | $10.12 | $10.12 | $10.24 | $10.24 | 444,361 | $444,361.00 |
| 04-09-2026 | $10.32 | $10.32 | $10.45 | $10.45 | $10.20 | $10.20 | $10.21 | $10.21 | 733,034 | $733,034.00 |
| 04-08-2026 | $10.53 | $10.53 | $10.58 | $10.58 | $10.26 | $10.26 | $10.34 | $10.34 | 543,721 | $543,721.00 |