Metaurus Equity Component Trust - U.S. Equity Ex-Dividend Fund - Series 2027 (XDIV) Historical Stock Data
105.73 ↑0.00 (0.00%)
As of December 10, 2021, 2:40pm EST.
Historical Data
In the past 30 trading days, XDIV is down -0.03% a day on average. There have been 16 days where Metaurus Equity Component Trust - U.S. Equity Ex-Dividend Fund - Series 2027 closed green and 14 days where XDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 105.95 | 105.73 | ↓$0.22 (-0.20%) | 104.79 | 105.95 | 2.07K |
| 2021-12-09 | 105.95 | 105.24 | ↓$0.71 (-0.67%) | 104.48 | 106.27 | 7.47K |
| 2021-12-08 | 105.62 | 105.71 | ↑$0.09 (0.08%) | 105.42 | 105.71 | 1.17K |
| 2021-12-07 | 104.62 | 105.98 | ↑$1.36 (1.30%) | 104.62 | 106.61 | 5.77K |
| 2021-12-06 | 102.56 | 103.62 | ↑$1.05 (1.03%) | 102.56 | 103.62 | 2.92K |
| 2021-12-03 | 103.75 | 102.21 | ↓$1.54 (-1.49%) | 102.21 | 103.87 | 7.16K |
| 2021-12-02 | 102.09 | 103.06 | ↑$0.97 (0.95%) | 102.09 | 103.66 | 7.22K |
| 2021-12-01 | 104.49 | 102.14 | ↓$2.35 (-2.25%) | 102.14 | 105.67 | 11.91K |
| 2021-11-30 | 104.76 | 103.83 | ↓$0.93 (-0.89%) | 103.83 | 104.76 | 2.31K |
| 2021-11-29 | 105.33 | 105.33 | ↑$0.00 (0.00%) | 105.33 | 105.33 | 5.39K |
| 2021-11-26 | 105.41 | 104.30 | ↓$1.11 (-1.05%) | 104.30 | 105.41 | 106 |
| 2021-11-24 | 105.82 | 106.22 | ↑$0.40 (0.37%) | 105.82 | 106.22 | 641 |
| 2021-11-23 | 105.63 | 105.91 | ↑$0.28 (0.27%) | 105.47 | 106.82 | 2.38K |
| 2021-11-22 | 106.30 | 106.30 | ↑$0.00 (0.00%) | 106.30 | 106.30 | 43 |
| 2021-11-19 | 106.00 | 106.00 | ↑$0.00 (0.00%) | 106.00 | 106.00 | 16 |
| 2021-11-18 | 105.91 | 105.91 | ↑$0.00 (0.00%) | 105.91 | 105.91 | 14 |
| 2021-11-17 | 105.81 | 106.38 | ↑$0.57 (0.54%) | 105.81 | 106.38 | 2K |
| 2021-11-16 | 105.50 | 105.82 | ↑$0.32 (0.31%) | 105.50 | 105.83 | 550 |
| 2021-11-15 | 105.60 | 105.60 | ↓$0.00 (0.00%) | 105.60 | 105.68 | 805 |
| 2021-11-12 | 105.06 | 105.39 | ↑$0.33 (0.32%) | 104.49 | 106.00 | 3.67K |
| 2021-11-11 | 105.08 | 105.00 | ↓$0.08 (-0.08%) | 104.82 | 105.16 | 4.23K |
| 2021-11-10 | 105.33 | 105.19 | ↓$0.14 (-0.13%) | 105.13 | 105.51 | 0.91K |
| 2021-11-09 | 105.72 | 105.64 | ↓$0.08 (-0.08%) | 105.12 | 106.03 | 2.31K |
| 2021-11-08 | 105.66 | 105.55 | ↓$0.11 (-0.10%) | 105.55 | 105.66 | 205 |
| 2021-11-05 | 104.95 | 105.64 | ↑$0.69 (0.66%) | 104.95 | 105.82 | 704 |
| 2021-11-04 | 104.22 | 104.53 | ↑$0.31 (0.30%) | 104.16 | 104.98 | 2.61K |
| 2021-11-03 | 103.72 | 104.04 | ↑$0.32 (0.31%) | 103.00 | 104.04 | 2.08K |
| 2021-11-02 | 103.82 | 103.58 | ↓$0.24 (-0.23%) | 103.52 | 103.82 | 3.21K |
| 2021-11-01 | 103.63 | 103.58 | ↓$0.05 (-0.05%) | 102.71 | 103.69 | 7.17K |
| 2021-10-29 | 103.00 | 102.91 | ↓$0.09 (-0.09%) | 102.90 | 103.25 | 3.83K |
Create an account or log in to view more rows.
$XDIV recovery hasn’t even started yet.. imo
$XDIV bought more
$XDIV Algorithms are playing games
$XDIV warming up
$XDIV we always finish green after a red week. Less go!
$XDIV added
$XDIV I need a smoke after this trade
$XDIV nearing a decent swing entry point
$XDIV wow! I sold too early
$XDIV Like if the Hedgies are fucked