ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Xponential Fitness, Inc. Class A Common Stock (NY:XPOF)

8.035 -0.095 (-1.17%)
Streaming Delayed Price Updated: 11:03 AM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2026 8.090 8.340 8.070 8.130 287,294 -0.02(-0.25%)
Jan 07, 2026 8.250 8.290 7.930 8.150 304,872 -0.06(-0.73%)
Jan 06, 2026 7.900 8.270 7.900 8.210 420,657 +0.28(+3.53%)
Jan 05, 2026 8.040 8.185 7.780 7.930 379,115 -0.09(-1.12%)
Jan 02, 2026 8.210 8.240 7.970 8.020 443,132 -0.21(-2.55%)
Dec 31, 2025 8.330 8.390 8.090 8.230 372,667 -0.19(-2.26%)
Dec 30, 2025 8.560 8.620 8.340 8.420 715,762 -0.15(-1.75%)
Dec 29, 2025 8.680 8.790 8.560 8.570 1,003,032 -0.17(-1.95%)
Dec 26, 2025 8.670 8.790 8.490 8.740 469,379 +0.04(+0.46%)
Dec 24, 2025 8.360 8.745 8.300 8.700 392,980 +0.28(+3.33%)
Dec 23, 2025 7.950 8.480 7.830 8.420 689,449 +0.42(+5.25%)
Dec 22, 2025 7.730 8.150 7.640 8.000 868,208 +0.30(+3.90%)
Dec 19, 2025 7.590 7.840 7.560 7.700 512,466 +0.12(+1.58%)
Dec 18, 2025 7.680 7.920 7.530 7.580 305,585 +0.05(+0.66%)
Dec 17, 2025 7.450 7.580 7.400 7.530 447,216 +0.10(+1.35%)
Dec 16, 2025 7.270 7.515 7.270 7.430 320,828 +0.14(+1.92%)
Dec 15, 2025 7.950 7.980 7.280 7.290 420,846 -0.65(-8.19%)
Dec 12, 2025 8.110 8.185 7.730 7.940 780,733 -0.10(-1.24%)
Dec 11, 2025 7.880 8.120 7.860 8.040 466,877 +0.16(+2.03%)
Dec 10, 2025 7.900 8.040 7.730 7.880 553,791 -0.12(-1.50%)
Dec 09, 2025 7.100 8.230 7.040 8.000 2,282,071 +1.16(+16.96%)
Dec 08, 2025 7.140 7.140 6.810 6.840 315,909 -0.24(-3.39%)
Dec 05, 2025 6.910 7.330 6.730 7.080 360,833 +0.14(+2.02%)
Dec 04, 2025 6.920 7.020 6.779 6.940 309,597 -0.02(-0.29%)
Dec 03, 2025 6.980 7.140 6.910 6.960 288,653 -0.04(-0.57%)
Dec 02, 2025 6.700 7.100 6.650 7.000 1,028,756 +0.35(+5.26%)
Dec 01, 2025 6.580 6.700 6.510 6.650 858,235 +0.01(+0.15%)
Nov 28, 2025 6.600 6.700 6.550 6.640 199,243 +0.05(+0.76%)
Nov 26, 2025 6.410 6.680 6.400 6.590 619,160 +0.22(+3.45%)
Nov 25, 2025 5.960 6.430 5.960 6.370 480,336 +0.44(+7.42%)
Nov 24, 2025 5.850 6.110 5.770 5.930 638,142 +0.03(+0.51%)
Nov 21, 2025 5.500 6.040 5.380 5.900 880,566 +0.41(+7.47%)
Nov 20, 2025 5.810 6.000 5.490 5.490 618,878 -0.27(-4.69%)
Nov 19, 2025 5.650 5.880 5.650 5.760 562,105 +0.12(+2.13%)
Nov 18, 2025 5.780 5.830 5.580 5.640 762,232 -0.16(-2.76%)
Nov 17, 2025 6.030 6.130 5.800 5.800 766,355 -0.27(-4.45%)
Nov 14, 2025 6.190 6.255 5.940 6.070 1,005,250 -0.28(-4.41%)
Nov 13, 2025 6.340 6.500 6.290 6.350 518,971 -0.02(-0.31%)
Nov 12, 2025 6.370 6.490 6.210 6.370 1,191,415 +0.10(+1.59%)
Nov 11, 2025 6.390 6.410 6.090 6.270 1,799,195 -0.13(-2.03%)
Nov 10, 2025 6.500 6.600 6.080 6.400 846,006 +0.00(+0.00%)
Nov 07, 2025 6.970 6.970 5.910 6.400 1,875,040 +0.10(+1.59%)
Nov 06, 2025 6.580 6.680 6.290 6.300 795,201 -0.25(-3.82%)
Nov 05, 2025 6.520 6.660 6.450 6.550 473,318 +0.10(+1.55%)
Nov 04, 2025 6.470 6.560 6.310 6.450 393,269 -0.16(-2.42%)
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.