Home

XPLR Infrastructure, LP Common Units representing limited partner interests (XIFR)

9.5200
-0.0700 (-0.73%)
NYSE · Last Trade: Jul 25th, 11:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XPLR Infrastructure, LP Common Units representing limited partner interests (XIFR)

DateOpenHighLowCloseVolumeAdjusted Close
7/25/20259.579.579.409.52770,2139.52
7/24/20259.509.729.339.591,129,2269.59
7/23/20259.759.849.259.521,300,5339.52
7/22/20259.149.699.119.681,690,9059.68
7/21/20258.859.278.779.201,918,1709.20
7/18/20258.999.058.758.82781,4458.82
7/17/20258.929.098.888.95772,3338.95
7/16/20259.119.208.878.90624,2298.90
7/15/20259.159.379.099.11786,6799.11
7/14/20259.329.418.999.02891,1939.02
7/11/20259.239.469.159.41948,6919.41
7/10/20259.709.849.359.421,235,4159.42
7/09/20258.789.868.699.812,713,3119.81
7/08/20258.608.718.368.421,160,6698.42
7/07/20258.838.858.528.57745,2458.57
7/03/20258.889.068.838.97467,7778.97
7/02/20258.519.008.498.771,343,7698.77
7/01/20258.248.688.108.491,226,4128.49
6/30/20258.228.338.038.201,163,9648.20
6/27/20258.408.458.238.33750,8648.33
6/26/20258.258.458.258.40798,7498.40
6/25/20258.308.328.158.18633,3368.18
6/24/20258.148.448.108.33887,2088.33
6/23/20258.148.247.998.081,106,6108.08
6/20/20258.348.368.168.201,158,8808.20
6/18/20258.458.508.288.301,081,7118.30
6/17/20258.648.668.338.47997,0818.47
6/16/20258.878.918.688.76833,5478.76
6/13/20258.748.838.598.81732,3408.81
6/12/20258.788.928.758.84728,0158.84
6/11/20258.858.928.708.85848,9188.85
6/10/20258.798.798.538.751,301,2048.75
6/09/20258.989.108.648.671,004,4558.67
6/06/20258.758.938.668.911,040,6798.91
6/05/20258.658.708.448.661,124,9768.66
6/04/20258.908.908.568.57658,0868.57
6/03/20258.629.048.508.85996,6368.85
6/02/20258.828.828.558.70722,4788.70
5/30/20258.748.948.648.82907,8608.82
5/29/20258.548.798.528.781,101,1228.78
5/28/20258.528.558.408.45868,4998.45
5/27/20258.808.828.328.611,113,5398.61
5/23/20258.338.728.328.691,273,2588.69
5/22/20258.808.838.358.531,383,6518.53
5/21/20259.439.458.948.971,051,3988.97
5/20/20259.589.709.499.55693,0499.55
5/19/20259.529.629.409.571,036,9229.57
5/16/20259.629.819.629.75828,1759.75
5/15/20259.559.639.419.59788,9379.59
5/14/20259.759.859.579.611,000,2549.61
5/13/20259.309.949.239.802,335,1799.80
5/12/20259.209.389.049.232,759,0199.23
5/09/20258.328.998.248.961,467,3598.96
5/08/20258.608.868.558.631,416,1958.63
5/07/20258.128.568.038.501,164,0648.50
5/06/20258.078.308.018.16680,7988.16
5/05/20258.218.218.028.11940,1598.11
5/02/20258.348.388.198.25911,6008.25
5/01/20258.458.528.208.23926,7988.23
4/30/20258.338.398.018.241,448,1138.24
4/29/20258.578.578.398.54957,6118.54
4/28/20258.478.528.258.471,227,1588.47