XTI Aerospace, Inc. (XTIA) stock
XTIANasdaqServices-Computer Programming ServicesFiscal year ends December 31
$0.98−0.02 (-1.81%)
Close on Nov 11, 2026Market cap $37.71MP/E –Yield –
Price history
XTI Aerospace share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$0.98
-1.81% on the day
52-week range
$0.66 – $3.19
-69.3% from the high
Change over 52 weeks
-39.9%
From $1.63 on Nov 11, 2025
Average volume
857,371
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $1.01 | $1.02 | $0.9501 | $0.98 | -1.81% | 488,271 |
| Nov 10, 2026 | $0.9381 | $1.03 | $0.9301 | $0.9981 | +6.41% | 914,611 |
| Nov 9, 2026 | $0.90 | $0.979 | $0.90 | $0.938 | +5.31% | 473,870 |
| Nov 6, 2026 | $0.8498 | $0.8937 | $0.84 | $0.8907 | +6.01% | 673,174 |
| Nov 5, 2026 | $1.00 | $1.00 | $0.84 | $0.8402 | -14.14% | 927,156 |
| Nov 4, 2026 | $1.08 | $1.10 | $0.9122 | $0.9786 | -8.54% | 1,041,655 |
| Nov 3, 2026 | $1.10 | $1.14 | $1.00 | $1.07 | 0.00% | 823,470 |
| Nov 2, 2026 | $1.07 | $1.16 | $1.04 | $1.07 | +1.90% | 962,768 |
| Oct 30, 2026 | $1.08 | $1.09 | $1.01 | $1.05 | -5.41% | 604,498 |
| Oct 29, 2026 | $1.10 | $1.15 | $1.00 | $1.11 | +1.83% | 967,933 |
| Oct 28, 2026 | $0.94 | $1.12 | $0.94 | $1.09 | +14.53% | 1,220,886 |
| Oct 27, 2026 | $0.9778 | $1.00 | $0.9101 | $0.9517 | +1.40% | 741,014 |
| Oct 26, 2026 | $1.07 | $1.14 | $0.9357 | $0.9386 | -12.28% | 1,503,194 |
| Oct 23, 2026 | $0.85 | $1.13 | $0.80 | $1.07 | +25.88% | 4,415,712 |
| Oct 22, 2026 | $0.75 | $0.9233 | $0.7229 | $0.85 | +10.62% | 1,318,553 |
| Oct 21, 2026 | $0.71 | $0.7965 | $0.7056 | $0.7684 | +5.55% | 1,540,137 |
| Oct 20, 2026 | $0.74 | $0.77 | $0.715 | $0.728 | -1.99% | 478,017 |
| Oct 19, 2026 | $0.79 | $0.839 | $0.7328 | $0.7428 | -7.15% | 585,880 |
| Oct 16, 2026 | $0.82 | $0.82 | $0.7235 | $0.80 | -0.02% | 769,406 |
| Oct 15, 2026 | $0.789 | $0.815 | $0.7551 | $0.8002 | +3.24% | 604,026 |
| Oct 14, 2026 | $0.93 | $0.935 | $0.7391 | $0.7751 | -14.81% | 1,294,925 |
| Oct 13, 2026 | $0.8543 | $0.9573 | $0.85 | $0.9099 | +5.96% | 918,066 |
| Oct 12, 2026 | $0.9095 | $0.95 | $0.85 | $0.8587 | -5.26% | 1,031,491 |
| Oct 9, 2026 | $0.8099 | $0.91 | $0.8047 | $0.9064 | +12.64% | 565,394 |
| Oct 8, 2026 | $0.82 | $0.8599 | $0.7923 | $0.8047 | +1.89% | 601,529 |
| Oct 7, 2026 | $0.70 | $0.8698 | $0.6859 | $0.7898 | +9.13% | 2,274,931 |
| Oct 6, 2026 | $0.735 | $0.7582 | $0.66 | $0.7237 | -1.87% | 1,251,014 |
| Oct 5, 2026 | $0.7702 | $0.78 | $0.721 | $0.7375 | -4.22% | 567,798 |
| Oct 2, 2026 | $0.7729 | $0.8219 | $0.7551 | $0.77 | -0.05% | 551,728 |
| Oct 1, 2026 | $0.818 | $0.8301 | $0.7637 | $0.7704 | -5.90% | 545,507 |
| Sep 30, 2026 | $0.82 | $0.835 | $0.8025 | $0.8187 | -0.45% | 573,298 |
| Sep 29, 2026 | $0.91 | $0.93 | $0.8135 | $0.8224 | -10.63% | 1,094,610 |
| Sep 28, 2026 | $0.985 | $1.00 | $0.92 | $0.9202 | -6.21% | 337,733 |
| Sep 25, 2026 | $0.98 | $1.03 | $0.9675 | $0.9811 | +2.38% | 380,195 |
| Sep 24, 2026 | $0.9419 | $0.9779 | $0.90 | $0.9583 | -0.02% | 575,708 |
| Sep 23, 2026 | $1.01 | $1.02 | $0.9505 | $0.9585 | -4.63% | 431,647 |
| Sep 22, 2026 | $1.01 | $1.05 | $1.00 | $1.01 | -0.50% | 595,672 |
| Sep 21, 2026 | $0.9675 | $1.07 | $0.9675 | $1.01 | +6.00% | 1,239,478 |
| Sep 18, 2026 | $0.94 | $0.97 | $0.8751 | $0.9528 | +3.40% | 864,957 |
| Sep 17, 2026 | $0.9535 | $0.97 | $0.9212 | $0.9215 | -2.90% | 924,609 |
| Sep 16, 2026 | $0.9578 | $0.9772 | $0.9133 | $0.949 | -0.96% | 1,090,368 |
| Sep 15, 2026 | $1.01 | $1.05 | $0.94 | $0.9582 | -6.06% | 1,743,308 |
| Sep 14, 2026 | $1.00 | $1.05 | $1.00 | $1.02 | +0.99% | 411,234 |
| Sep 11, 2026 | $1.04 | $1.06 | $1.01 | $1.01 | -2.88% | 419,394 |
| Sep 10, 2026 | $1.03 | $1.07 | $1.02 | $1.04 | +0.97% | 689,491 |
| Sep 9, 2026 | $1.05 | $1.09 | $1.02 | $1.03 | -1.90% | 937,495 |
| Sep 8, 2026 | $1.06 | $1.10 | $1.02 | $1.05 | -0.94% | 910,707 |
| Sep 4, 2026 | $1.01 | $1.08 | $0.97 | $1.06 | +4.95% | 1,288,875 |
| Sep 3, 2026 | $0.98 | $1.18 | $0.92 | $1.01 | +6.32% | 2,657,967 |
| Sep 2, 2026 | $1.12 | $1.14 | $0.8606 | $0.95 | -17.39% | 3,300,333 |
| Sep 1, 2026 | $1.32 | $1.32 | $1.14 | $1.15 | -14.81% | 1,621,094 |
| Aug 31, 2026 | $1.35 | $1.37 | $1.32 | $1.35 | 0.00% | 471,931 |
| Aug 28, 2026 | $1.37 | $1.40 | $1.34 | $1.35 | -2.17% | 424,180 |
| Aug 27, 2026 | $1.39 | $1.42 | $1.38 | $1.38 | -0.72% | 324,411 |
| Aug 26, 2026 | $1.41 | $1.43 | $1.37 | $1.39 | -2.11% | 558,968 |
| Aug 25, 2026 | $1.44 | $1.47 | $1.42 | $1.42 | 0.00% | 287,426 |
| Aug 24, 2026 | $1.44 | $1.47 | $1.40 | $1.42 | -4.38% | 709,872 |
| Aug 21, 2026 | $1.38 | $1.49 | $1.38 | $1.49 | +7.22% | 733,955 |
| Aug 20, 2026 | $1.38 | $1.48 | $1.37 | $1.39 | +3.36% | 1,069,389 |
| Aug 19, 2026 | $1.32 | $1.36 | $1.29 | $1.34 | +1.52% | 707,727 |
| Aug 18, 2026 | $1.44 | $1.50 | $1.30 | $1.32 | -15.92% | 2,177,657 |
| Aug 17, 2026 | $1.62 | $1.62 | $1.57 | $1.57 | -3.09% | 583,825 |
| Aug 14, 2026 | $1.55 | $1.64 | $1.54 | $1.62 | +3.18% | 591,241 |
| Aug 13, 2026 | $1.60 | $1.66 | $1.57 | $1.57 | -2.48% | 816,824 |
| Aug 12, 2026 | $1.58 | $1.67 | $1.58 | $1.61 | +1.26% | 602,645 |
| Aug 11, 2026 | $1.63 | $1.64 | $1.55 | $1.59 | -2.45% | 681,570 |
| Aug 10, 2026 | $1.53 | $1.65 | $1.53 | $1.63 | +6.54% | 1,200,580 |
| Aug 7, 2026 | $1.50 | $1.55 | $1.50 | $1.53 | +2.00% | 329,066 |
| Aug 6, 2026 | $1.52 | $1.55 | $1.48 | $1.50 | -1.32% | 419,655 |
| Aug 5, 2026 | $1.55 | $1.56 | $1.49 | $1.52 | -1.94% | 351,172 |
| Aug 4, 2026 | $1.48 | $1.55 | $1.48 | $1.55 | +4.03% | 366,634 |
| Aug 3, 2026 | $1.48 | $1.52 | $1.47 | $1.49 | 0.00% | 407,832 |
| Jul 31, 2026 | $1.56 | $1.56 | $1.49 | $1.49 | -2.61% | 239,670 |
| Jul 30, 2026 | $1.45 | $1.56 | $1.45 | $1.53 | +6.25% | 634,647 |
| Jul 29, 2026 | $1.47 | $1.50 | $1.44 | $1.44 | -3.36% | 363,952 |
| Jul 28, 2026 | $1.46 | $1.51 | $1.41 | $1.49 | +2.05% | 506,739 |
| Jul 27, 2026 | $1.47 | $1.51 | $1.45 | $1.46 | 0.00% | 351,887 |
| Jul 24, 2026 | $1.47 | $1.50 | $1.44 | $1.46 | 0.00% | 416,378 |
| Jul 23, 2026 | $1.45 | $1.50 | $1.44 | $1.46 | -0.68% | 274,056 |
| Jul 22, 2026 | $1.48 | $1.51 | $1.42 | $1.47 | -1.34% | 726,541 |
| Jul 21, 2026 | $1.50 | $1.52 | $1.47 | $1.49 | -0.67% | 651,903 |
| Jul 20, 2026 | $1.46 | $1.52 | $1.44 | $1.50 | +2.74% | 510,764 |
| Jul 17, 2026 | $1.41 | $1.47 | $1.40 | $1.46 | +2.10% | 482,641 |
| Jul 16, 2026 | $1.48 | $1.50 | $1.41 | $1.43 | -4.67% | 1,585,275 |
| Jul 15, 2026 | $1.50 | $1.56 | $1.46 | $1.50 | 0.00% | 528,279 |
| Jul 14, 2026 | $1.44 | $1.52 | $1.44 | $1.50 | +3.45% | 548,455 |
| Jul 13, 2026 | $1.41 | $1.46 | $1.40 | $1.45 | +2.84% | 827,270 |
| Jul 10, 2026 | $1.50 | $1.52 | $1.40 | $1.41 | -6.00% | 920,947 |
| Jul 9, 2026 | $1.54 | $1.56 | $1.50 | $1.50 | -1.96% | 451,484 |
| Jul 8, 2026 | $1.54 | $1.56 | $1.50 | $1.53 | -1.92% | 581,110 |
| Jul 7, 2026 | $1.59 | $1.60 | $1.50 | $1.56 | -1.89% | 995,082 |
| Jul 6, 2026 | $1.63 | $1.66 | $1.59 | $1.59 | -1.24% | 723,918 |
| Jul 2, 2026 | $1.71 | $1.77 | $1.61 | $1.61 | -5.29% | 833,159 |
| Jul 1, 2026 | $1.79 | $1.83 | $1.67 | $1.70 | -6.08% | 1,742,223 |
| Jun 30, 2026 | $1.76 | $1.82 | $1.75 | $1.81 | +4.02% | 648,301 |
| Jun 29, 2026 | $1.68 | $1.75 | $1.68 | $1.74 | +3.57% | 536,355 |
| Jun 26, 2026 | $1.60 | $1.68 | $1.58 | $1.68 | +4.35% | 827,882 |
| Jun 25, 2026 | $1.68 | $1.70 | $1.60 | $1.61 | -3.01% | 978,725 |
| Jun 24, 2026 | $1.70 | $1.72 | $1.64 | $1.66 | -2.92% | 1,166,874 |
| Jun 23, 2026 | $1.72 | $1.78 | $1.71 | $1.71 | -2.84% | 826,565 |
| Jun 22, 2026 | $1.80 | $1.82 | $1.75 | $1.76 | -3.83% | 661,373 |
| Jun 18, 2026 | $1.78 | $1.83 | $1.76 | $1.83 | +1.67% | 1,104,391 |
| Jun 17, 2026 | $1.78 | $1.86 | $1.76 | $1.80 | +4.05% | 1,083,047 |
| Jun 16, 2026 | $1.86 | $1.89 | $1.73 | $1.73 | -6.99% | 1,648,878 |
| Jun 15, 2026 | $1.89 | $1.94 | $1.84 | $1.86 | +0.54% | 1,573,247 |
| Jun 12, 2026 | $1.90 | $2.00 | $1.85 | $1.85 | -2.63% | 1,679,701 |
| Jun 11, 2026 | $1.86 | $1.91 | $1.81 | $1.90 | +2.70% | 1,064,870 |
| Jun 10, 2026 | $1.84 | $1.90 | $1.83 | $1.85 | -0.54% | 791,335 |
| Jun 9, 2026 | $1.86 | $1.91 | $1.75 | $1.86 | +0.54% | 1,803,962 |
| Jun 8, 2026 | $1.83 | $1.87 | $1.77 | $1.85 | +2.21% | 976,155 |
| Jun 5, 2026 | $1.94 | $1.94 | $1.79 | $1.81 | -7.18% | 1,847,634 |
| Jun 4, 2026 | $1.91 | $2.01 | $1.91 | $1.95 | +1.56% | 1,295,986 |
| Jun 3, 2026 | $2.04 | $2.04 | $1.89 | $1.92 | -5.88% | 1,979,290 |
| Jun 2, 2026 | $2.07 | $2.14 | $2.03 | $2.04 | -4.23% | 2,679,519 |
| Jun 1, 2026 | $2.00 | $2.20 | $1.95 | $2.13 | +17.68% | 8,630,436 |
| May 29, 2026 | $2.11 | $2.13 | $1.80 | $1.81 | -12.56% | 9,532,928 |
| May 28, 2026 | $1.97 | $2.29 | $1.95 | $2.07 | +10.70% | 7,291,433 |
| May 27, 2026 | $1.90 | $1.99 | $1.86 | $1.87 | -1.06% | 1,375,662 |
| May 26, 2026 | $1.87 | $2.00 | $1.83 | $1.89 | +2.72% | 1,930,029 |
| May 22, 2026 | $1.75 | $1.91 | $1.74 | $1.84 | +6.98% | 1,743,218 |
| May 21, 2026 | $1.72 | $1.75 | $1.70 | $1.72 | +1.18% | 507,024 |
| May 20, 2026 | $1.69 | $1.77 | $1.69 | $1.70 | +1.80% | 965,316 |
| May 19, 2026 | $1.66 | $1.72 | $1.62 | $1.67 | +1.83% | 1,208,720 |
| May 18, 2026 | $1.79 | $1.80 | $1.63 | $1.64 | -7.34% | 1,592,977 |
| May 15, 2026 | $1.77 | $1.89 | $1.75 | $1.77 | -0.56% | 1,196,480 |
| May 14, 2026 | $1.74 | $1.90 | $1.67 | $1.78 | -3.26% | 3,072,052 |
| May 13, 2026 | $1.92 | $1.93 | $1.83 | $1.84 | -2.65% | 976,520 |
| May 12, 2026 | $1.89 | $1.99 | $1.85 | $1.89 | +2.16% | 1,228,071 |
| May 11, 2026 | $1.74 | $1.88 | $1.72 | $1.85 | +5.71% | 1,569,923 |
| May 8, 2026 | $1.81 | $1.84 | $1.73 | $1.75 | -3.31% | 1,575,258 |
| May 7, 2026 | $1.85 | $1.94 | $1.80 | $1.81 | -1.63% | 1,700,610 |
| May 6, 2026 | $1.80 | $1.89 | $1.79 | $1.84 | +0.55% | 1,682,653 |
| May 5, 2026 | $1.91 | $1.95 | $1.79 | $1.83 | -3.68% | 1,287,881 |
| May 4, 2026 | $1.95 | $1.99 | $1.85 | $1.90 | -3.06% | 950,467 |
| May 1, 2026 | $1.95 | $1.98 | $1.88 | $1.96 | +2.62% | 616,008 |
| Apr 30, 2026 | $1.85 | $1.95 | $1.85 | $1.91 | +3.24% | 865,338 |
| Apr 29, 2026 | $1.91 | $1.95 | $1.82 | $1.85 | -2.63% | 1,214,922 |
| Apr 28, 2026 | $2.00 | $2.02 | $1.90 | $1.90 | -5.94% | 1,017,878 |
| Apr 27, 2026 | $2.01 | $2.07 | $1.98 | $2.02 | +1.00% | 707,524 |
| Apr 24, 2026 | $2.02 | $2.09 | $1.97 | $2.00 | -0.99% | 1,122,053 |
| Apr 23, 2026 | $2.10 | $2.10 | $1.97 | $2.02 | -3.81% | 924,364 |
| Apr 22, 2026 | $2.18 | $2.28 | $2.04 | $2.10 | -2.78% | 1,908,042 |
| Apr 21, 2026 | $2.33 | $2.35 | $2.13 | $2.16 | -7.30% | 1,380,612 |
| Apr 20, 2026 | $2.27 | $2.40 | $2.27 | $2.33 | +0.87% | 1,837,054 |
| Apr 17, 2026 | $2.51 | $2.54 | $2.27 | $2.31 | -7.97% | 2,115,719 |
| Apr 16, 2026 | $2.32 | $2.54 | $2.26 | $2.51 | +6.81% | 2,512,158 |
| Apr 15, 2026 | $2.21 | $2.37 | $2.09 | $2.35 | +14.08% | 2,475,338 |
| Apr 14, 2026 | $2.20 | $2.26 | $2.03 | $2.06 | -5.07% | 1,931,193 |
| Apr 13, 2026 | $1.92 | $2.19 | $1.88 | $2.17 | +11.86% | 1,246,855 |
| Apr 10, 2026 | $2.03 | $2.14 | $1.92 | $1.94 | -5.37% | 1,015,010 |
| Apr 9, 2026 | $2.09 | $2.12 | $2.03 | $2.05 | -2.38% | 801,532 |
| Apr 8, 2026 | $2.26 | $2.27 | $2.06 | $2.10 | -2.78% | 1,356,676 |
| Apr 7, 2026 | $2.05 | $2.16 | $2.00 | $2.16 | +3.85% | 1,601,606 |
| Apr 6, 2026 | $2.03 | $2.17 | $2.00 | $2.08 | +4.00% | 1,620,773 |
| Apr 2, 2026 | $1.91 | $2.02 | $1.84 | $2.00 | +2.04% | 1,170,076 |
| Apr 1, 2026 | $2.08 | $2.11 | $1.89 | $1.96 | -5.31% | 1,667,275 |
| Mar 31, 2026 | $1.97 | $2.10 | $1.91 | $2.07 | +7.81% | 1,111,482 |
| Mar 30, 2026 | $2.11 | $2.13 | $1.84 | $1.92 | -8.57% | 1,373,606 |
| Mar 27, 2026 | $2.25 | $2.25 | $2.05 | $2.10 | -9.09% | 1,335,623 |
| Mar 26, 2026 | $2.32 | $2.35 | $2.25 | $2.31 | -1.28% | 1,196,336 |
| Mar 25, 2026 | $2.17 | $2.36 | $2.17 | $2.34 | +8.84% | 2,306,802 |
| Mar 24, 2026 | $2.16 | $2.17 | $2.05 | $2.15 | -0.92% | 1,423,046 |
| Mar 23, 2026 | $2.16 | $2.26 | $1.96 | $2.17 | +0.46% | 2,517,232 |
| Mar 20, 2026 | $2.25 | $2.27 | $2.06 | $2.16 | -5.26% | 2,315,835 |
| Mar 19, 2026 | $2.35 | $2.35 | $2.20 | $2.28 | -3.80% | 1,817,472 |
| Mar 18, 2026 | $2.47 | $2.50 | $2.28 | $2.37 | -6.69% | 2,016,994 |
| Mar 17, 2026 | $2.22 | $2.59 | $2.20 | $2.54 | +12.89% | 2,779,519 |
| Mar 16, 2026 | $2.78 | $2.85 | $2.18 | $2.25 | -16.97% | 4,157,785 |
| Mar 13, 2026 | $2.89 | $2.97 | $2.71 | $2.71 | -6.23% | 2,250,762 |
| Mar 12, 2026 | $3.03 | $3.11 | $2.76 | $2.89 | -5.56% | 4,525,827 |
| Mar 11, 2026 | $2.96 | $3.19 | $2.85 | $3.06 | +1.66% | 6,007,814 |
| Mar 10, 2026 | $2.84 | $3.07 | $2.80 | $3.01 | +8.27% | 3,636,158 |
| Mar 9, 2026 | $2.67 | $3.00 | $2.57 | $2.78 | +5.30% | 4,413,249 |
| Mar 6, 2026 | $2.53 | $2.89 | $2.49 | $2.64 | +1.93% | 4,018,514 |
| Mar 5, 2026 | $2.57 | $2.69 | $2.40 | $2.59 | +1.17% | 3,287,662 |
| Mar 4, 2026 | $2.45 | $2.76 | $2.30 | $2.56 | +5.79% | 4,886,142 |
| Mar 3, 2026 | $1.96 | $2.57 | $1.91 | $2.42 | +21.61% | 6,593,846 |
| Mar 2, 2026 | $1.83 | $2.08 | $1.82 | $1.99 | +6.42% | 4,224,528 |
| Feb 27, 2026 | $1.88 | $1.93 | $1.80 | $1.87 | -2.60% | 2,067,191 |
| Feb 26, 2026 | $1.83 | $1.94 | $1.82 | $1.92 | +5.49% | 1,970,528 |
| Feb 25, 2026 | $1.73 | $1.90 | $1.71 | $1.82 | +8.33% | 2,407,663 |
| Feb 24, 2026 | $1.64 | $1.71 | $1.61 | $1.68 | +2.44% | 965,698 |
| Feb 23, 2026 | $1.64 | $1.70 | $1.60 | $1.64 | -1.20% | 740,039 |
| Feb 20, 2026 | $1.84 | $1.84 | $1.65 | $1.66 | -9.29% | 1,633,464 |
| Feb 19, 2026 | $1.78 | $1.85 | $1.71 | $1.83 | +2.81% | 1,562,289 |
| Feb 18, 2026 | $1.72 | $1.85 | $1.70 | $1.78 | +2.89% | 1,091,137 |
| Feb 17, 2026 | $1.77 | $1.77 | $1.66 | $1.73 | -1.70% | 717,469 |
| Feb 13, 2026 | $1.64 | $1.85 | $1.63 | $1.76 | +6.67% | 1,796,468 |
| Feb 12, 2026 | $1.66 | $1.66 | $1.56 | $1.65 | +0.61% | 1,081,331 |
| Feb 11, 2026 | $1.74 | $1.75 | $1.58 | $1.64 | -4.09% | 1,592,944 |
| Feb 10, 2026 | $1.82 | $1.89 | $1.71 | $1.71 | -6.04% | 1,511,101 |
| Feb 9, 2026 | $1.74 | $1.85 | $1.64 | $1.82 | +12.35% | 3,406,177 |
| Feb 6, 2026 | $1.59 | $1.64 | $1.48 | $1.62 | +1.25% | 1,749,821 |
| Feb 5, 2026 | $1.54 | $1.61 | $1.45 | $1.60 | +1.27% | 2,005,043 |
| Feb 4, 2026 | $1.71 | $1.71 | $1.51 | $1.58 | -6.51% | 1,740,217 |
| Feb 3, 2026 | $1.71 | $1.71 | $1.62 | $1.69 | +1.20% | 983,303 |
| Feb 2, 2026 | $1.68 | $1.78 | $1.66 | $1.67 | 0.00% | 1,070,211 |
| Jan 30, 2026 | $1.74 | $1.77 | $1.65 | $1.67 | -5.11% | 1,762,394 |
| Jan 29, 2026 | $1.85 | $1.86 | $1.72 | $1.76 | -5.38% | 1,697,721 |
| Jan 28, 2026 | $1.92 | $1.95 | $1.80 | $1.86 | -3.12% | 2,182,669 |
| Jan 27, 2026 | $1.99 | $2.01 | $1.87 | $1.92 | -4.00% | 1,976,284 |
| Jan 26, 2026 | $1.87 | $2.00 | $1.79 | $2.00 | +6.38% | 3,360,320 |
| Jan 23, 2026 | $1.90 | $1.90 | $1.78 | $1.88 | 0.00% | 1,771,364 |
| Jan 22, 2026 | $1.81 | $1.94 | $1.78 | $1.88 | +5.03% | 2,034,862 |
| Jan 21, 2026 | $1.90 | $1.92 | $1.72 | $1.79 | -5.29% | 2,744,099 |
| Jan 20, 2026 | $1.83 | $2.00 | $1.82 | $1.89 | +0.53% | 4,020,509 |
| Jan 16, 2026 | $1.69 | $1.96 | $1.66 | $1.88 | +11.24% | 4,738,424 |
| Jan 15, 2026 | $1.76 | $1.76 | $1.64 | $1.69 | -4.52% | 1,842,560 |
| Jan 14, 2026 | $1.74 | $1.79 | $1.62 | $1.77 | 0.00% | 2,837,023 |
| Jan 13, 2026 | $1.67 | $1.80 | $1.62 | $1.77 | +8.59% | 2,787,259 |
| Jan 12, 2026 | $1.78 | $1.79 | $1.58 | $1.63 | -7.91% | 3,302,016 |
| Jan 9, 2026 | $1.80 | $1.94 | $1.75 | $1.77 | 0.00% | 4,978,536 |
| Jan 8, 2026 | $1.71 | $1.82 | $1.68 | $1.77 | +4.12% | 3,025,052 |
| Jan 7, 2026 | $1.63 | $1.79 | $1.63 | $1.70 | +8.28% | 5,796,460 |
| Jan 6, 2026 | $1.58 | $1.59 | $1.48 | $1.57 | -0.63% | 2,542,225 |
| Jan 5, 2026 | $1.49 | $1.62 | $1.47 | $1.58 | +10.49% | 4,766,324 |
| Jan 2, 2026 | $1.29 | $1.46 | $1.28 | $1.43 | +15.32% | 1,888,129 |
| Dec 31, 2025 | $1.26 | $1.31 | $1.22 | $1.24 | -1.59% | 1,208,627 |
| Dec 30, 2025 | $1.31 | $1.32 | $1.26 | $1.26 | -3.82% | 1,035,208 |
| Dec 29, 2025 | $1.35 | $1.36 | $1.30 | $1.31 | -3.68% | 1,113,959 |
| Dec 26, 2025 | $1.40 | $1.40 | $1.35 | $1.36 | -2.16% | 858,692 |
| Dec 24, 2025 | $1.43 | $1.45 | $1.38 | $1.39 | +2.21% | 1,130,150 |
| Dec 23, 2025 | $1.40 | $1.41 | $1.36 | $1.36 | -3.55% | 1,099,626 |
| Dec 22, 2025 | $1.35 | $1.48 | $1.34 | $1.41 | +3.68% | 1,474,715 |
| Dec 19, 2025 | $1.28 | $1.38 | $1.27 | $1.36 | +7.09% | 1,648,342 |
| Dec 18, 2025 | $1.29 | $1.34 | $1.26 | $1.27 | +0.79% | 795,459 |
| Dec 17, 2025 | $1.34 | $1.35 | $1.26 | $1.26 | -4.55% | 1,228,851 |
| Dec 16, 2025 | $1.35 | $1.38 | $1.31 | $1.32 | -2.94% | 967,475 |
| Dec 15, 2025 | $1.40 | $1.41 | $1.35 | $1.36 | -2.86% | 1,197,716 |
| Dec 12, 2025 | $1.40 | $1.46 | $1.39 | $1.40 | -0.71% | 1,213,017 |
| Dec 11, 2025 | $1.41 | $1.44 | $1.40 | $1.41 | -0.70% | 643,826 |
| Dec 10, 2025 | $1.43 | $1.45 | $1.39 | $1.42 | -0.70% | 898,760 |
| Dec 9, 2025 | $1.42 | $1.47 | $1.40 | $1.43 | +0.70% | 875,042 |
| Dec 8, 2025 | $1.44 | $1.49 | $1.42 | $1.42 | -0.70% | 1,388,210 |
| Dec 5, 2025 | $1.57 | $1.59 | $1.42 | $1.43 | -8.92% | 1,845,922 |
| Dec 4, 2025 | $1.49 | $1.60 | $1.49 | $1.57 | +4.67% | 1,679,729 |
| Dec 3, 2025 | $1.47 | $1.52 | $1.46 | $1.50 | +3.45% | 1,460,603 |
| Dec 2, 2025 | $1.53 | $1.57 | $1.44 | $1.45 | -5.23% | 1,400,167 |
| Dec 1, 2025 | $1.57 | $1.60 | $1.53 | $1.53 | -6.13% | 867,821 |
| Nov 28, 2025 | $1.65 | $1.68 | $1.58 | $1.63 | +1.24% | 969,016 |
| Nov 26, 2025 | $1.50 | $1.70 | $1.50 | $1.61 | +8.05% | 2,654,526 |
| Nov 25, 2025 | $1.52 | $1.55 | $1.49 | $1.49 | -1.97% | 453,865 |
| Nov 24, 2025 | $1.42 | $1.58 | $1.40 | $1.52 | +7.80% | 2,061,261 |
| Nov 21, 2025 | $1.34 | $1.46 | $1.31 | $1.41 | +6.02% | 1,442,794 |
| Nov 20, 2025 | $1.40 | $1.46 | $1.33 | $1.33 | -4.32% | 1,167,209 |
| Nov 19, 2025 | $1.55 | $1.59 | $1.39 | $1.39 | -9.15% | 2,019,900 |
| Nov 18, 2025 | $1.32 | $1.54 | $1.30 | $1.53 | +15.91% | 1,284,778 |
| Nov 17, 2025 | $1.40 | $1.41 | $1.27 | $1.32 | -5.04% | 1,552,194 |
| Nov 14, 2025 | $1.45 | $1.46 | $1.38 | $1.39 | -4.14% | 1,335,169 |
| Nov 13, 2025 | $1.52 | $1.56 | $1.43 | $1.45 | -3.97% | 1,474,214 |
| Nov 12, 2025 | $1.64 | $1.69 | $1.45 | $1.51 | -7.36% | 4,348,503 |
| Nov 11, 2025 | $1.64 | $1.66 | $1.57 | $1.63 | -0.61% | 757,882 |
| Nov 10, 2025 | $1.52 | $1.68 | $1.49 | $1.64 | +12.33% | 1,732,334 |
| Nov 7, 2025 | $1.43 | $1.49 | $1.32 | $1.46 | +1.39% | 1,660,059 |
| Nov 6, 2025 | $1.53 | $1.56 | $1.43 | $1.44 | -4.00% | 1,752,417 |
| Nov 5, 2025 | $1.51 | $1.52 | $1.48 | $1.50 | +2.04% | 707,626 |
| Nov 4, 2025 | $1.55 | $1.58 | $1.46 | $1.47 | -7.55% | 903,879 |
| Nov 3, 2025 | $1.76 | $1.77 | $1.58 | $1.59 | -8.62% | 1,361,544 |
| Oct 31, 2025 | $1.72 | $1.77 | $1.66 | $1.74 | +2.35% | 1,563,064 |
| Oct 30, 2025 | $1.60 | $1.76 | $1.58 | $1.70 | – | 2,586,226 |
Seasonality
XTIA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -7.2% | -24.4% | 53.5% | -6.1% | -13.5% | -18.7% | -9.6% | -20.3% | -7.5% | -13.3% | -18.6% | -0.3% |
| Months up | 4 of 10 | 1 of 10 | 2 of 10 | 2 of 10 | 2 of 10 | 2 of 10 | 3 of 10 | 1 of 10 | 2 of 10 | 4 of 10 | 1 of 10 | 1 of 9 |
| 2026 | 34.7% | 12.0% | 10.7% | -7.7% | -5.2% | 0.0% | -17.7% | -9.4% | -39.4% | 28.3% | -6.7% | |
| 2025 | -52.8% | -43.4% | -62.0% | 23.9% | 24.4% | -3.0% | 24.5% | -1.0% | -26.9% | 18.4% | -6.3% | -23.9% |
| 2024 | -3.6% | -14.6% | -62.6% | 47.8% | -63.3% | -52.7% | -39.0% | -21.8% | -9.4% | -69.8% | -22.2% | -4.2% |
| 2023 | -25.9% | -5.6% | -44.5% | -11.7% | -47.3% | -10.5% | 20.7% | -24.5% | -31.4% | -27.6% | -22.2% | -11.1% |
| 2022 | -28.5% | -19.6% | -24.6% | -11.7% | -20.7% | -6.5% | -13.5% | -6.1% | -10.9% | -65.8% | -17.7% | -34.6% |
| 2021 | 32.4% | -5.9% | -5.5% | -3.3% | -8.6% | 10.4% | -12.0% | 0.0% | -19.2% | 2.2% | -20.6% | -11.1% |
| 2020 | -40.7% | -27.8% | -43.3% | -4.2% | 14.9% | 4.6% | 6.6% | -17.8% | -8.3% | -8.2% | 9.9% | -8.1% |
| 2019 | -30.1% | -45.7% | -32.7% | -2.4% | -12.0% | -9.5% | -37.4% | -64.3% | -17.8% | -16.7% | -56.9% | 160.8% |
| 2018 | 36.8% | -85.1% | -16.0% | -66.5% | -3.2% | -53.6% | -15.0% | 4.1% | 34.2% | -5.6% | -42.8% | -26.7% |
| 2017 | 5.3% | -8.6% | 815.7% | -25.4% | -13.8% | -66.4% | -13.2% | -62.5% | 53.9% | 12.0% | -0.7% | -44.0% |
See a number that looks wrong?