ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

X Financial American Depositary Shares (NY:XYF)

4.630 +0.210 (+4.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 4.430 4.600 4.300 4.420 174,500 -0.01(-0.23%)
Mar 19, 2026 4.750 4.755 4.254 4.430 238,682 -0.39(-8.09%)
Mar 18, 2026 5.000 5.080 4.780 4.820 129,428 -0.22(-4.37%)
Mar 17, 2026 4.640 5.050 4.640 5.040 205,106 +0.39(+8.39%)
Mar 16, 2026 4.710 4.790 4.630 4.650 110,512 -0.06(-1.27%)
Mar 13, 2026 4.790 4.803 4.670 4.710 116,146 +0.01(+0.21%)
Mar 12, 2026 4.840 4.950 4.690 4.700 116,843 -0.12(-2.49%)
Mar 11, 2026 4.930 4.950 4.820 4.820 60,973 -0.11(-2.23%)
Mar 10, 2026 5.020 5.060 4.920 4.930 74,686 +0.00(+0.00%)
Mar 09, 2026 4.960 5.036 4.870 4.930 65,131 -0.04(-0.80%)
Mar 06, 2026 4.820 5.030 4.800 4.970 92,939 +0.13(+2.69%)
Mar 05, 2026 4.850 4.935 4.825 4.840 90,461 +0.02(+0.41%)
Mar 04, 2026 4.820 4.980 4.800 4.820 150,245 +0.02(+0.42%)
Mar 03, 2026 4.930 4.930 4.800 4.800 185,129 -0.19(-3.81%)
Mar 02, 2026 4.980 5.050 4.950 4.990 137,967 +0.01(+0.20%)
Feb 27, 2026 4.980 5.050 4.970 4.980 64,595 -0.04(-0.80%)
Feb 26, 2026 5.020 5.075 4.990 5.020 45,485 -0.05(-0.99%)
Feb 25, 2026 5.110 5.170 4.975 5.070 54,122 -0.04(-0.78%)
Feb 24, 2026 4.800 5.170 4.800 5.110 173,360 +0.31(+6.46%)
Feb 23, 2026 4.980 4.980 4.780 4.800 190,527 -0.16(-3.23%)
Feb 20, 2026 5.080 5.095 4.910 4.960 137,875 -0.16(-3.13%)
Feb 19, 2026 5.190 5.320 5.050 5.120 165,474 -0.04(-0.78%)
Feb 18, 2026 5.200 5.220 5.100 5.160 97,041 +0.00(+0.00%)
Feb 17, 2026 5.160 5.260 5.040 5.160 95,415 +0.00(+0.00%)
Feb 13, 2026 5.110 5.260 5.098 5.160 103,199 +0.06(+1.18%)
Feb 12, 2026 5.210 5.210 4.960 5.100 173,297 -0.13(-2.49%)
Feb 11, 2026 5.390 5.390 5.140 5.230 119,966 -0.14(-2.61%)
Feb 10, 2026 5.320 5.515 5.320 5.370 61,949 +0.04(+0.75%)
Feb 09, 2026 5.280 5.425 5.090 5.330 163,837 +0.07(+1.33%)
Feb 06, 2026 5.180 5.315 5.120 5.260 287,824 +0.15(+2.94%)
Feb 05, 2026 5.170 5.250 4.930 5.110 313,359 -0.10(-1.92%)
Feb 04, 2026 5.150 5.280 5.025 5.210 191,725 +0.06(+1.17%)
Feb 03, 2026 5.240 5.400 5.000 5.150 306,489 -0.10(-1.90%)
Feb 02, 2026 5.100 5.280 5.025 5.250 185,212 +0.10(+1.94%)
Jan 30, 2026 5.150 5.330 5.050 5.150 310,796 -0.06(-1.15%)
Jan 29, 2026 5.740 5.740 5.100 5.210 722,093 -0.53(-9.23%)
Jan 28, 2026 5.840 5.910 5.700 5.740 146,988 -0.11(-1.88%)
Jan 27, 2026 5.640 5.870 5.575 5.850 234,423 +0.26(+4.65%)
Jan 26, 2026 5.990 6.040 5.460 5.590 424,575 -0.40(-6.68%)
Jan 23, 2026 6.000 6.130 5.990 5.990 131,091 -0.01(-0.17%)
Jan 22, 2026 5.790 6.150 5.740 6.000 350,392 +0.21(+3.63%)
Jan 21, 2026 6.000 6.130 5.680 5.790 270,311 -0.21(-3.50%)
Jan 20, 2026 6.090 6.220 6.000 6.000 249,740 -0.11(-1.80%)
Jan 16, 2026 6.000 6.130 5.980 6.110 162,160 +0.11(+1.83%)
Jan 15, 2026 6.080 6.200 6.000 6.000 151,692 -0.11(-1.80%)
Jan 14, 2026 6.140 6.255 6.030 6.110 131,065 +0.05(+0.83%)
Jan 13, 2026 6.480 6.555 6.010 6.060 242,445 -0.33(-5.16%)
Jan 12, 2026 6.330 6.740 6.325 6.390 216,656 +0.16(+2.57%)
Jan 09, 2026 6.030 6.270 5.960 6.230 217,670 +0.22(+3.66%)
Jan 08, 2026 6.000 6.120 5.990 6.010 150,913 -0.02(-0.33%)
Jan 07, 2026 6.060 6.180 6.000 6.030 144,553 -0.02(-0.33%)
Jan 06, 2026 6.130 6.130 5.900 6.050 187,342 -0.02(-0.33%)
Jan 05, 2026 5.860 6.150 5.820 6.070 198,570 +0.29(+5.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.