Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

XPLR Infrastructure, LP (XIFR)

Compare
9.16
-0.15
(-1.61%)
At close: February 24 at 4:00:02 PM EST
9.20
+0.04
+(0.44%)
After hours: 7:56:50 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20259.379.489.129.169.162,141,600
Feb 21, 20259.439.619.309.319.311,363,100
Feb 20, 20259.119.509.109.359.352,222,300
Feb 19, 20258.509.238.488.978.972,564,300
Feb 18, 20258.348.718.308.518.513,148,500
Feb 14, 20258.668.858.388.488.482,919,400
Feb 13, 20258.608.868.568.658.653,533,100
Feb 12, 20258.378.648.208.518.513,753,500
Feb 11, 20258.328.557.978.558.554,171,700
Feb 10, 20258.458.708.298.388.383,681,900
Feb 7, 20258.788.888.428.468.463,961,300
Feb 6, 20259.259.448.818.858.855,838,800
Feb 5, 20259.429.789.229.299.294,135,300
Feb 4, 20259.689.809.379.619.614,544,200
Feb 3, 202510.2310.249.389.829.824,094,900
Jan 31, 202510.4010.8710.1110.5410.544,909,300
Jan 30, 202510.4510.759.9810.4410.4414,499,900
Jan 29, 202511.4811.5610.3210.4910.4914,803,400
Jan 28, 202511.9312.6510.6911.8311.8321,897,900
Jan 27, 202515.7517.0515.2515.8015.804,188,400
Jan 24, 202516.5517.0815.6115.7015.703,980,000
Jan 23, 202515.9016.8715.5816.8416.843,323,600
Jan 22, 202516.7016.7215.9015.9315.935,992,400
Jan 21, 202517.0517.1616.7416.7516.751,822,800
Jan 17, 202516.9917.3016.9317.0517.051,036,600
Jan 16, 202516.5017.2416.2516.9116.911,358,400
Jan 15, 202517.2117.3716.6816.7716.771,596,300
Jan 14, 202517.5417.7316.7716.7916.791,640,300
Jan 13, 202517.5017.5316.6617.3417.342,202,800
Jan 10, 202518.2218.2517.7718.0618.06954,100
Jan 8, 202518.6018.6717.9918.2618.261,078,000
Jan 7, 202518.9119.2818.6318.8718.871,078,600
Jan 6, 202518.9418.9918.5518.7218.721,199,000
Jan 3, 202518.4018.9018.3818.7018.701,478,200
Jan 2, 202518.0218.4617.7318.1818.18941,200
Dec 31, 202417.7018.0917.5217.8017.801,719,300
Dec 30, 202417.1817.6216.7817.5917.592,092,700
Dec 27, 202417.5917.6217.2017.3817.381,001,100
Dec 26, 202417.6818.0817.5317.6817.681,593,200
Dec 24, 202417.5017.8017.2917.7817.78622,900
Dec 23, 202417.6017.6017.0617.4917.491,508,800
Dec 20, 202417.1017.6816.9317.6117.611,543,100
Dec 19, 202417.5017.8117.4417.5017.501,532,800
Dec 18, 202417.6018.3217.3717.5017.501,549,500
Dec 17, 202417.7418.0717.5117.6517.65965,300
Dec 16, 202417.6318.1217.5217.8617.861,510,500
Dec 13, 202417.7017.9517.3417.9117.911,200,500
Dec 12, 202417.7517.8917.5117.6417.641,362,700
Dec 11, 202418.5018.5417.6917.9317.931,306,000
Dec 10, 202417.9718.2617.5618.1218.121,023,800
Dec 9, 202417.8518.5517.7617.9717.971,124,300
Dec 6, 202418.3118.3617.3917.6217.621,825,200
Dec 5, 202418.0018.2917.9018.2018.201,493,500
Dec 4, 202418.8018.9317.8518.0018.001,496,400
Dec 3, 202419.6819.8518.5018.7418.742,258,900
Dec 2, 202418.0720.0217.7519.6719.674,682,600
Nov 29, 202417.6817.7317.4417.4717.47692,900
Nov 27, 202417.3317.6717.2017.4717.472,355,200
Nov 26, 202417.0517.2216.6917.1917.192,048,100
Nov 25, 202417.1617.6617.0917.2817.281,722,100
Nov 22, 202416.4217.0316.3816.7816.781,921,600
Nov 21, 202416.0616.5116.0616.3516.351,394,900
Nov 20, 202415.8016.1315.6816.0816.081,397,500
Nov 19, 202415.8516.2715.7615.8715.871,358,800
Nov 18, 202416.3016.4015.8816.0316.031,941,100
Nov 15, 202416.9517.0016.2316.4316.431,908,300
Nov 14, 202416.6917.3816.6416.9816.982,127,800
Nov 13, 202416.2116.7216.0716.6616.661,929,400
Nov 12, 202417.0017.1215.5516.0016.005,524,300
Nov 11, 202417.4617.7517.0717.2917.292,649,000
Nov 8, 202418.1618.2317.3117.5017.503,340,000
Nov 7, 202418.5018.6818.0418.2618.262,878,400
Nov 6, 2024 0.92 Dividend
Nov 6, 202418.5718.7017.9418.5218.524,462,900
Nov 5, 202420.2020.8219.9020.6719.752,885,100
Nov 4, 202419.3520.5519.3120.1919.293,552,500
Nov 1, 202419.5019.5619.1219.2518.402,126,600
Oct 31, 202419.2219.6019.0319.3518.491,789,300
Oct 30, 202419.2119.6519.1619.1918.342,042,300
Oct 29, 202420.2520.2519.1719.2718.414,869,900
Oct 28, 202420.9521.1520.3920.4019.493,226,400
Oct 25, 202421.0321.5820.7821.1020.163,137,300
Oct 24, 202421.0321.5720.2820.9920.065,999,900
Oct 23, 202423.4223.5020.8221.0120.0810,308,100
Oct 22, 202425.2225.3224.8725.0923.981,411,000
Oct 21, 202426.1126.2525.2225.2424.121,039,100
Oct 18, 202426.1126.2125.8626.1925.03634,700
Oct 17, 202426.4326.4325.8326.0124.85718,600
Oct 16, 202425.9326.4725.7126.4325.26857,300
Oct 15, 202425.9225.9225.5325.6224.481,913,900
Oct 14, 202425.2526.0025.1725.9624.81907,200
Oct 11, 202424.6525.3724.6325.2424.121,079,600
Oct 10, 202424.9225.0824.6924.7923.691,151,600
Oct 9, 202425.1725.4924.9024.9323.821,392,800
Oct 8, 202425.4025.6025.2225.3224.201,325,700
Oct 7, 202426.0726.0725.1725.3824.251,597,500
Oct 4, 202425.7626.1625.6626.0624.901,230,300
Oct 3, 202426.4426.4425.6925.8024.651,824,200
Oct 2, 202426.7726.9326.5126.6625.481,084,500
Oct 1, 202427.0027.2626.7626.9625.76854,300
Sep 30, 202428.0828.2527.4527.6226.39844,500
Sep 27, 202427.7228.2527.6628.1126.86932,200
Sep 26, 202427.8528.2327.4327.4726.25960,700
Sep 25, 202426.8727.7126.7327.5826.361,222,500
Sep 24, 202427.3027.3226.6826.8225.63885,800
Sep 23, 202427.1027.4326.8327.1225.92886,400
Sep 20, 202426.8927.2426.8227.0325.831,635,900
Sep 19, 202426.8027.0926.5626.8025.611,860,000
Sep 18, 202425.4026.2825.1725.8424.691,192,800
Sep 17, 202425.9125.9725.3125.4124.28903,700
Sep 16, 202425.5025.7925.2025.7824.64891,800
Sep 13, 202425.4325.5025.0025.3224.20860,500
Sep 12, 202425.2125.5124.8825.1824.06903,300
Sep 11, 202424.8825.3624.6925.2524.131,134,400
Sep 10, 202424.1224.6324.0324.6223.53833,400
Sep 9, 202424.2524.4724.1124.1323.061,072,900
Sep 6, 202424.9425.0524.1424.2023.13897,300
Sep 5, 202425.0925.2424.6124.7923.69746,700
Sep 4, 202424.7325.2424.6624.7923.69837,800
Sep 3, 202425.0025.2724.6424.7223.621,198,400
Aug 30, 202425.3125.4324.8025.0523.941,884,500
Aug 29, 202424.6425.3724.3125.2424.12887,500
Aug 28, 202425.1625.3824.4324.5323.44858,200
Aug 27, 202425.5025.6325.0225.2924.17904,900
Aug 26, 202426.1126.2025.6525.6624.52723,800
Aug 23, 202425.5026.2325.3425.9924.84987,300
Aug 22, 202425.6825.7925.2325.2524.13630,500
Aug 21, 202425.7225.7925.5225.6524.51613,400
Aug 20, 202425.4525.8225.3025.5124.381,220,300
Aug 19, 202425.6225.8425.4125.5624.421,066,200
Aug 16, 202425.1625.5525.0525.5324.401,171,900
Aug 15, 202425.0025.2224.7325.1524.031,206,300
Aug 14, 202425.3125.3624.5424.7023.601,173,400
Aug 13, 202424.6025.4224.3125.2724.151,800,900
Aug 12, 202423.8824.1623.6824.1523.081,153,000
Aug 9, 202424.6524.7023.8323.8322.772,039,900
Aug 8, 202424.6024.9324.3524.6623.561,341,300
Aug 7, 202425.2525.2524.4124.5023.411,395,300
Aug 6, 2024 0.91 Dividend
Aug 6, 202424.2124.6523.7224.4723.382,043,700
Aug 5, 202425.0025.7624.1125.1123.132,131,800
Aug 2, 202426.0826.3025.4025.9423.891,741,000
Aug 1, 202425.8026.4025.3826.3424.261,528,200
Jul 31, 202425.8526.1725.4825.5523.542,792,600
Jul 30, 202426.8526.8526.1226.3524.271,117,200
Jul 29, 202426.4926.8825.9626.7424.631,893,700
Jul 26, 202426.5426.6625.7626.2024.131,963,300
Jul 25, 202426.7627.1525.8225.9323.894,073,400
Jul 24, 202428.4829.0327.2527.4825.312,151,500
Jul 23, 202427.5027.9127.3127.7625.57778,800
Jul 22, 202427.0228.0126.8728.0025.791,245,900
Jul 19, 202426.5026.8826.1226.7324.621,089,900
Jul 18, 202427.7027.7626.3626.4724.381,932,900
Jul 17, 202427.8628.0927.4227.6425.461,363,600
Jul 16, 202426.9928.0926.9428.0425.831,366,400
Jul 15, 202427.9527.9526.7426.9324.811,741,100
Jul 12, 202427.4628.7427.4028.6426.381,899,000
Jul 11, 202426.9327.7026.6127.4525.291,522,800
Jul 10, 202426.1026.2725.8226.2124.14984,200
Jul 9, 202426.2426.5925.9825.9923.941,348,100
Jul 8, 202426.6526.9326.4226.7524.641,164,900
Jul 5, 202426.6526.6525.9626.4024.321,222,100
Jul 3, 202425.5026.8125.3526.6824.581,484,700
Jul 2, 202425.1125.4424.1525.3023.312,702,700
Jul 1, 202427.2027.3525.1925.2123.223,732,000
Jun 28, 202428.5828.7727.5327.6425.461,206,500
Jun 27, 202428.0928.5028.0528.4826.23661,200
Jun 26, 202428.1628.4927.9728.1625.94657,500
Jun 25, 202428.2728.4227.9728.4126.17774,500
Jun 24, 202428.1528.6528.0128.2426.01916,800
Jun 21, 202428.1628.6128.1028.1425.921,157,500
Jun 20, 202428.0728.7827.8328.1325.911,792,200
Jun 18, 202427.1228.1727.0728.0625.851,393,300
Jun 17, 202427.8427.9327.1227.3525.191,706,600
Jun 14, 202428.4428.6727.8127.9525.752,055,000
Jun 13, 202429.9730.1028.6128.8826.603,560,600
Jun 12, 202432.2432.3030.8131.2028.742,388,200
Jun 11, 202432.7532.7531.5731.6429.151,540,100
Jun 10, 202432.2733.3232.0733.0630.45967,800
Jun 7, 202432.4132.7132.0032.3829.83848,400
Jun 6, 202433.0433.4532.7732.9230.32877,700
Jun 5, 202433.2033.5132.7633.4330.79674,600
Jun 4, 202433.3633.3632.6433.0030.40933,800
Jun 3, 202433.9434.0533.2333.4430.80793,200
May 31, 202434.1234.4533.3233.7131.051,140,800
May 30, 202433.5534.2033.3333.7531.091,125,400
May 29, 202433.6734.0732.9633.2730.651,166,400
May 28, 202434.0234.4633.6234.0731.381,385,500
May 24, 202432.4033.7631.9033.6430.991,420,100
May 23, 202433.5933.9931.6232.2529.713,785,200
May 22, 202433.6635.1533.6534.5531.831,807,700
May 21, 202433.7034.2233.7033.8931.221,210,300
May 20, 202433.7534.3033.0533.9231.25998,000
May 17, 202433.8834.1933.5633.8431.171,379,300
May 16, 202433.6034.1833.3334.0031.321,390,100
May 15, 202434.5735.0633.4733.6030.951,920,100
May 14, 202431.8133.5331.8133.4130.782,434,000
May 13, 202431.6732.1231.2831.3528.881,025,400
May 10, 202432.7833.1931.3631.4628.981,857,600
May 9, 202430.2532.4430.0732.3629.812,131,500
May 8, 202429.7430.2429.6530.1327.75921,200
May 7, 202430.7530.9530.0630.1427.761,432,800
May 6, 2024 0.89 Dividend
May 6, 202430.1630.6629.5530.5228.112,105,400
May 3, 202430.2031.9530.0330.9127.652,945,200
May 2, 202428.9629.8128.5429.5826.461,788,800
May 1, 202428.3329.1128.2428.6125.591,296,400
Apr 30, 202429.0029.1128.3328.3625.371,493,300
Apr 29, 202429.2529.5529.0129.1826.101,193,100
Apr 26, 202429.3829.5728.9028.9325.881,358,000
Apr 25, 202429.0229.5528.9029.1926.111,137,100
Apr 24, 202428.9629.6328.5329.6326.511,789,800
Apr 23, 202428.0729.8028.0728.7725.742,975,700
Apr 22, 202427.1827.7226.9127.4624.561,217,600
Apr 19, 202427.0027.5526.9127.1424.28752,600
Apr 18, 202427.3827.4426.7227.0724.221,259,000
Apr 17, 202427.1527.6926.6227.3824.491,647,200
Apr 16, 202426.9027.4126.4627.0024.151,563,600
Apr 15, 202427.7228.1926.7427.0724.221,819,900
Apr 12, 202428.9729.3327.4527.5524.641,559,400
Apr 11, 202428.9029.0928.3528.8425.801,059,300
Apr 10, 202429.2029.3528.4128.4625.461,978,100
Apr 9, 202429.7130.3829.4730.3527.151,296,300
Apr 8, 202429.3629.6929.1729.3426.25715,200
Apr 5, 202429.0229.5328.7729.2626.17704,500
Apr 4, 202429.3729.8529.0629.3226.23782,700
Apr 3, 202429.1629.2428.5628.9925.93884,400
Apr 2, 202429.1329.3828.7829.1926.11946,500
Apr 1, 202430.2030.5729.5829.6226.501,073,300
Mar 28, 202429.0530.1229.0530.0826.911,540,300
Mar 27, 202428.4229.2528.1029.0025.941,568,900
Mar 26, 202428.2028.2827.8027.9124.971,042,600
Mar 25, 202428.4528.7627.7627.9324.98862,400
Mar 22, 202428.1028.4727.5128.2625.281,315,700
Mar 21, 202427.2928.1527.1727.9024.961,701,400
Mar 20, 202427.1727.5326.9027.1024.241,812,000
Mar 19, 202427.2527.4026.8327.2624.391,364,000
Mar 18, 202428.0028.0926.9227.0024.152,190,100
Mar 15, 202428.5028.8527.4827.9124.971,831,200
Mar 14, 202428.8628.8928.0628.6125.591,759,000
Mar 13, 202428.7929.5228.7128.9925.931,063,500
Mar 12, 202429.0029.3028.5828.7825.74834,700
Mar 11, 202429.5029.8329.0129.2326.15974,000
Mar 8, 202429.2029.5428.8929.3526.251,205,500
Mar 7, 202429.3529.5528.6228.8525.811,151,200
Mar 6, 202429.1929.6028.8729.1226.051,320,200
Mar 5, 202428.5229.2528.2828.4825.48841,500
Mar 4, 202428.3928.7527.8828.6425.62932,300
Mar 1, 202427.4828.5327.1628.3525.361,246,500
Feb 29, 202427.1628.2127.0527.4724.571,096,700
Feb 28, 202426.8527.4326.7026.9324.09892,400
Feb 27, 202426.6227.3526.4327.3024.42893,200
Feb 26, 202427.0027.0026.2726.4223.631,427,800

Related Tickers

BEP Brookfield Renewable Partners L.P.
22.74
-2.99%
 
CWEN Clearway Energy, Inc.
26.70
-2.66%
 
BEPC Brookfield Renewable Corporation
28.00
-3.45%
 
FLNC Fluence Energy, Inc.
6.59
-5.04%
 
CWEN-A Clearway Energy, Inc.
25.15
-2.59%
 
CEG Constellation Energy Corporation
267.72
-5.88%
 
GEV GE Vernova Inc.
315.91
-3.65%
 
ORA Ormat Technologies, Inc.
68.63
-0.28%
 
STEM Stem, Inc.
0.5348
-5.26%
 
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
6.48
-1.67%