Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

GraniteShares XOUT U.S. Large Cap ETF (XOUT)

40.11
+0.45
+(1.13%)
At close: August 14 at 3:59:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202549.2250.4049.0750.4050.402,370
Apr 10, 202550.3650.3648.1549.5849.583,656
Apr 9, 202547.1251.9846.7051.9151.917,186
Apr 8, 202548.9449.4146.5746.5746.5710,903
Apr 7, 202545.0348.9444.6147.3147.3133,304
Apr 4, 202547.7948.2146.9146.9146.9113,837
Apr 3, 202550.4150.4149.8649.8649.865,465
Apr 2, 202551.2352.7551.2352.5652.562,890
Apr 1, 202551.3652.2551.3652.0652.066,036
Mar 31, 202550.8451.9950.8451.9851.989,716
Mar 28, 202552.5352.5352.1352.2152.212,111
Mar 27, 202553.7453.9753.5153.5653.566,655
Mar 26, 202554.4554.4554.2154.2154.215,246
Mar 25, 202555.6355.6355.1655.1655.161,007
Mar 24, 202554.9755.1554.9755.1555.15452
Mar 21, 202553.1853.9253.1853.9253.92345
Mar 20, 202553.6054.1453.6053.6553.651,081
Mar 19, 202553.5354.1253.5353.9453.941,803
Mar 18, 202554.0154.0154.0154.0154.01-
Mar 17, 202553.2654.0453.2654.0154.0118,947
Mar 14, 202552.0552.0552.0552.0552.05-
Mar 13, 202553.0853.0851.5052.0552.0513,421
Mar 12, 202553.3253.3852.9253.3853.38679
Mar 11, 202552.7353.1452.7352.7952.791,192
Mar 10, 202553.4053.4052.5952.5952.592,231
Mar 7, 202554.2554.9353.5854.9354.932,392
Mar 6, 202555.9755.9754.6754.6754.671,962
Mar 5, 202555.4456.4155.2656.4156.417,321
Mar 4, 202554.4755.9054.4455.3955.393,478
Mar 3, 202556.7156.7655.4955.4955.491,601
Feb 28, 202556.0156.5855.4356.5856.582,370
Feb 27, 202557.0657.0656.0656.0656.0611,153
Feb 26, 202557.7057.7957.4357.4357.43775
Feb 25, 202557.3957.3956.9056.9056.901,423
Feb 24, 202558.6658.6657.5457.6657.665,207
Feb 21, 202559.2759.2758.3558.4758.479,741
Feb 20, 202559.5359.8759.5359.8759.871,823
Feb 19, 202560.3260.3860.1260.1960.192,737
Feb 18, 202560.2060.5460.2060.5460.542,370
Feb 14, 202560.4660.4660.4360.4360.43361
Feb 13, 202560.6260.9260.6260.9260.921,270
Feb 12, 202560.1560.8260.1560.7060.701,754
Feb 11, 202560.7960.8860.6260.6660.665,455
Feb 10, 202561.0761.0961.0761.0961.09595
Feb 7, 202560.9360.9960.3660.3960.395,073
Feb 6, 202560.4960.7360.2260.5760.575,249
Feb 5, 202560.0560.4260.0560.4260.422,843
Feb 4, 202559.8360.0659.7160.0560.055,796
Feb 3, 202558.3659.5458.3659.3359.3311,250
Jan 31, 202560.0660.3059.5559.5559.55888
Jan 30, 202559.3459.5459.3259.5059.503,598
Jan 29, 202559.3759.3859.1659.3859.381,311
Jan 28, 202558.4959.8658.4959.7659.762,144
Jan 27, 202558.3659.0457.8558.3858.3831,227
Jan 24, 202559.8860.0259.6759.7959.799,701
Jan 23, 202559.3459.5759.2459.5759.5711,972
Jan 22, 202559.1859.7359.1859.5459.541,809
Jan 21, 202558.5458.7558.4758.7558.75863
Jan 17, 202558.0558.0558.0058.0058.00890
Jan 16, 202557.7057.9457.5857.5857.586,705
Jan 15, 202557.1157.5057.1157.3057.308,766
Jan 14, 202556.4156.4156.4156.4156.41-
Jan 13, 202555.9656.4155.9656.4156.413,781
Jan 10, 202556.7056.9556.5256.6956.698,823
Jan 8, 202557.1457.3357.1457.3057.307,760
Jan 7, 202557.8157.8157.1057.2057.208,200
Jan 6, 202557.8458.1557.7857.9757.972,973
Jan 3, 202556.9957.3756.9657.3757.378,080
Jan 2, 202557.0057.0056.5756.6156.617,070
Dec 31, 202456.9156.9256.5056.5056.503,283
Dec 30, 202456.6457.1056.5557.0057.002,638
Dec 27, 202457.8457.8457.8457.8457.84-
Dec 26, 202457.8457.8457.8457.8457.84-
Dec 24, 202457.8457.8457.8457.8457.84-
Dec 23, 202457.4257.8457.3157.8457.843,622
Dec 20, 202457.2857.4557.2857.3657.36795
Dec 19, 202457.3657.3656.6056.6056.604,333
Dec 18, 202458.9059.0356.9156.9156.911,024
Dec 17, 202459.0459.0659.0259.0659.06543
Dec 16, 202459.1359.3359.1359.2759.27748
Dec 13, 202459.1859.1859.1859.1859.18-
Dec 12, 202459.3459.4659.1859.1859.181,572
Dec 11, 202459.4359.6959.4359.6259.62927
Dec 10, 202459.3859.3858.6658.7758.774,002
Dec 9, 202460.1460.1459.1159.1759.173,778
Dec 6, 202459.6759.8759.6759.7359.731,827
Dec 5, 202459.4659.4658.9558.9558.954,954
Dec 4, 202459.5759.6759.4559.6759.67861
Dec 3, 202457.8257.8257.8257.8257.82-
Dec 2, 202457.6557.8557.6557.8257.822,076
Nov 29, 202457.1357.4257.1357.3257.321,054
Nov 27, 202457.0557.0656.9957.0457.042,748
Nov 26, 202457.7357.8157.4957.8157.811,460
Nov 25, 202457.9457.9457.5457.5457.54525
Nov 22, 202456.7457.2156.7457.2157.211,203
Nov 21, 202455.8355.8355.8355.8355.83-
Nov 20, 202455.4655.8355.3355.8355.83803
Nov 19, 202454.7255.6954.2255.5255.525,241
Nov 18, 202455.2255.6255.2255.2655.261,414
Nov 15, 202455.3855.4454.8855.2055.203,581
Nov 14, 202457.1657.1657.1657.1657.16-
Nov 13, 202457.2457.6357.1657.1657.161,083
Nov 12, 202457.2857.2857.1557.1557.15879
Nov 11, 202456.8456.8456.8456.8456.84-
Nov 8, 202456.4856.8456.4456.8456.842,049
Nov 7, 202456.1756.6856.0956.5456.5412,382
Nov 6, 202455.3655.6055.0755.6055.606,292
Nov 5, 202453.7354.3153.7354.3154.311,066
Nov 4, 202454.6954.6953.5453.5453.541,024
Nov 1, 202453.8853.8853.5253.5553.556,152
Oct 31, 202453.2753.2753.1953.1953.191,182
Oct 30, 202454.8454.8454.8454.8454.84120
Oct 29, 202454.3055.0054.3054.9354.93695
Oct 28, 202454.0454.0454.0454.0454.04283
Oct 25, 202453.9753.9753.9753.9753.97133
Oct 24, 202453.7953.7953.6053.6553.652,430
Oct 23, 202453.6153.6153.3653.3653.36506
Oct 22, 202453.9354.0553.9354.0554.05425
Oct 21, 202454.0354.0853.9854.0854.08486
Oct 18, 202454.2154.3354.2154.3354.33308
Oct 17, 202454.1054.1053.9253.9253.922,269
Oct 16, 202454.2454.2553.9153.9253.923,508
Oct 15, 202454.5054.6254.1254.2454.2411,033
Oct 14, 202455.0255.2654.9755.1055.108,657
Oct 11, 202454.9054.9054.8154.8154.81455
Oct 10, 202454.1854.5454.1854.5454.544,477
Oct 9, 202453.5154.1953.5154.1954.193,395
Oct 8, 202453.6453.6453.6453.6453.6486
Oct 7, 202453.5153.5152.7452.7452.74625
Oct 4, 202453.3853.5553.3853.5553.551,687
Oct 3, 202452.7552.8752.7452.8752.87625
Oct 2, 202452.9152.9152.9152.9152.91165
Oct 1, 202452.9152.9152.6252.6752.671,174
Sep 30, 202453.2853.4153.1553.4153.413,741
Sep 27, 202453.6453.6453.3853.3853.38746
Sep 26, 202453.2253.4853.0953.4553.451,270
Sep 25, 202453.1653.1853.0253.0253.02459
Sep 24, 202453.2353.2353.1853.1853.18469
Sep 23, 202453.3753.3753.2453.2453.24606
Sep 20, 202453.2053.2753.1953.2753.274,198
Sep 19, 202453.3853.5953.3853.4153.412,421
Sep 18, 202452.4852.4852.0352.1752.17331
Sep 17, 202452.4052.4152.3852.3852.382,353
Sep 16, 202452.3052.4352.3052.4352.43502
Sep 13, 202452.3252.3252.3252.3252.3274
Sep 12, 202452.1052.1052.1052.1052.1069
Sep 11, 202450.9251.7650.7651.7651.76930
Sep 10, 202450.9350.9850.9350.9850.98313
Sep 9, 202450.8250.8250.6850.6850.68322
Sep 6, 202449.9950.0649.9950.0650.061,269
Sep 5, 202450.9250.9250.9250.9250.92111
Sep 4, 202451.0951.5951.0951.2951.297,530
Sep 3, 202451.9351.9351.4451.4451.44478
Aug 30, 202453.0853.0852.5152.9352.9319,382
Aug 29, 202452.9653.1952.6452.6452.64698
Aug 28, 202452.6752.6752.2952.2952.29715
Aug 27, 202452.8852.9252.8852.8952.891,413
Aug 26, 202453.1053.1052.6652.6652.66501
Aug 23, 202453.0953.0952.9153.0753.071,470
Aug 22, 202453.2653.2652.5952.5952.59709
Aug 21, 202453.0853.2953.0553.2953.292,080
Aug 20, 202452.9953.1552.8952.8952.898,467
Aug 19, 202452.6652.8552.6652.8552.851,057
Aug 16, 202452.2752.2752.2752.2752.2782
Aug 15, 202452.0152.2352.0152.2352.234,250
Aug 14, 202451.2551.2551.2551.2551.25275
Aug 13, 202450.4051.1050.4051.1051.10331
Aug 12, 202450.0750.0749.9850.0750.071,429
Aug 9, 202449.9350.2649.7850.2650.261,270
Aug 8, 202449.7149.7849.6549.7849.787,979
Aug 7, 202449.0349.0348.0148.0148.01536
Aug 6, 202448.1048.1048.1048.1048.10169
Aug 5, 202446.5347.5646.1847.3347.338,032
Aug 2, 202448.3748.5648.1148.5648.563,259
Aug 1, 202449.7950.0949.7350.0950.094,431
Jul 31, 202450.7150.9350.6150.7850.781,224
Jul 30, 202450.1150.1649.9750.1650.161,704
Jul 29, 202450.9951.0050.6750.6750.671,422
Jul 26, 202450.6550.8550.6250.6250.621,982
Jul 25, 202450.4550.6850.1650.1650.163,254
Jul 24, 202451.7051.7050.6050.6050.601,244
Jul 23, 202452.5052.7752.4652.4752.473,826
Jul 22, 202452.3352.5852.1752.5852.583,055
Jul 19, 202451.9851.9851.7251.8051.801,531
Jul 18, 202452.5052.5051.6151.9151.916,557
Jul 17, 202453.2553.2552.4552.4552.452,147
Jul 16, 202454.0954.0953.9953.9953.99647
Jul 15, 202453.8054.1853.8053.9353.932,316
Jul 12, 202453.4654.0553.4653.8453.84729
Jul 11, 202454.3854.3853.7353.7353.731,961
Jul 10, 202454.0054.3853.9554.3854.3830,152
Jul 9, 202454.4254.5254.0654.0754.075,112
Jul 8, 202454.5854.5854.3154.4754.473,401
Jul 5, 202454.0054.6454.0054.6454.642,417
Jul 3, 202453.7953.8253.7853.8253.82439
Jul 2, 202453.4153.7653.3753.7653.764,023
Jul 1, 202453.2853.4053.2853.4053.407,108
Jun 28, 202453.4653.7453.3753.3753.37613
Jun 27, 202453.4253.4253.3453.3453.341,327
Jun 26, 202452.7552.8852.7152.7852.782,411
Jun 25, 202452.1152.7752.1152.7752.772,160
Jun 24, 202452.4552.4552.1252.1452.142,855
Jun 21, 202452.0052.1952.0052.1952.191,350
Jun 20, 202452.4952.4951.9751.9751.978,566
Jun 18, 202452.4652.4652.2652.3752.371,058
Jun 17, 202452.6052.6052.3152.3252.321,915
Jun 14, 202451.8551.8551.8551.8551.85264
Jun 13, 202451.8851.8851.4251.5351.5310,170
Jun 12, 202451.2351.7451.2351.7351.736,158
Jun 11, 202450.6350.9350.5250.9350.931,552
Jun 10, 202450.2650.7150.2650.7150.711,543
Jun 7, 202450.4050.4350.2350.2350.232,261
Jun 6, 202450.2850.3050.2850.3050.30295
Jun 5, 202449.8950.3249.8950.3250.32821
Jun 4, 202449.0249.0949.0249.0949.091,308
Jun 3, 202449.1649.1648.4749.0149.013,819
May 31, 202448.2749.0048.2749.0049.002,037
May 30, 202449.6149.6148.9549.0849.083,584
May 29, 202450.5950.6550.4350.4350.433,335
May 28, 202451.1251.1250.7450.7950.7924,412
May 24, 202450.9651.2250.7551.0451.041,557
May 23, 202451.1951.1950.8050.8350.832,853
May 22, 202451.4351.4351.3651.3651.361,370
May 21, 202451.3051.3451.2551.3451.34237
May 20, 202451.4451.4451.4451.4451.4446
May 17, 202451.1651.1650.8650.9850.98779
May 16, 202450.9651.2250.9651.0351.036,076
May 15, 202450.3151.1750.3151.1751.17677
May 14, 202449.5749.9849.5749.9849.981,870
May 13, 202449.6949.6949.5549.5749.571,393
May 10, 202449.4949.6249.4549.6249.62812
May 9, 202449.3149.3749.2749.3449.341,504
May 8, 202449.2949.3049.2649.2949.292,215
May 7, 202449.5449.5449.4049.4049.402,164
May 6, 202449.1249.4749.1249.4749.472,968
May 3, 202448.9548.9548.6748.8648.863,894
May 2, 202448.3048.3148.1748.3148.313,030
May 1, 202447.6247.7947.5647.7947.792,390
Apr 30, 202447.6347.6347.6347.6347.6398
Apr 29, 202448.6748.6748.5148.5148.51899
Apr 26, 202448.5248.7648.5248.6648.6625,914
Apr 25, 202447.0647.7447.0547.7447.741,835
Apr 24, 202448.6248.6248.0748.3848.38782
Apr 23, 202447.9848.2447.9848.0948.094,612
Apr 22, 202447.2847.3547.1247.1247.122,345
Apr 19, 202447.5047.5046.7346.7346.73342
Apr 18, 202447.9647.9647.5647.5647.564,294
Apr 17, 202448.9448.9447.9447.9447.943,424
Apr 16, 202448.6348.6748.5048.5848.581,028
Apr 15, 202448.4048.4648.3548.4648.461,737

Related Tickers