AB US Equity ETF (XCHG)
NYSEARCA: XCHG · Real-Time Price · USD
24.35
-0.28 (-1.14%)
Mar 12, 2026, 1:01 PM EDT - Market open
XCHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.68 | 24.68 | 24.63 | 24.63 | 24.63 | -0.11% | 215 |
| Mar 10, 2026 | 24.83 | 24.85 | 24.66 | 24.66 | 24.66 | -0.21% | 330 |
| Mar 9, 2026 | 24.46 | 24.71 | 24.46 | 24.71 | 24.71 | 0.74% | 1,416 |
| Mar 6, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.24% | 14 |
| Mar 5, 2026 | 24.74 | 24.84 | 24.74 | 24.84 | 24.84 | -0.73% | 8,397 |
| Mar 4, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.74% | 4 |
| Mar 3, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.89% | 8 |
| Mar 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | 35 |
| Feb 27, 2026 | 25.01 | 25.06 | 25.01 | 25.06 | 25.06 | -0.64% | 674 |
| Feb 26, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.46% | 57 |
| Feb 25, 2026 | 25.35 | 25.35 | 25.34 | 25.34 | 25.34 | 0.84% | 1,208 |
| Feb 24, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 0.81% | 183 |
| Feb 23, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.92 | -1.30% | 8,032 |
| Feb 20, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.62% | 31 |
| Feb 19, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | 25.10 | -0.45% | 829 |
| Feb 18, 2026 | 25.13 | 25.21 | 25.13 | 25.21 | 25.21 | 0.64% | 602 |
| Feb 17, 2026 | 24.89 | 25.09 | 24.89 | 25.05 | 25.05 | 0.20% | 286 |
| Feb 13, 2026 | 25.01 | 25.10 | 25.00 | 25.00 | 25.00 | -0.17% | 8,511 |
| Feb 12, 2026 | 25.41 | 25.41 | 25.04 | 25.04 | 25.04 | -1.45% | 617 |
| Feb 11, 2026 | 25.43 | 25.45 | 25.39 | 25.41 | 25.41 | -0.11% | 687 |
| Feb 10, 2026 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | -0.49% | 747 |
| Feb 9, 2026 | 25.23 | 25.56 | 25.23 | 25.56 | 25.56 | 0.37% | 112 |
| Feb 6, 2026 | 25.19 | 25.47 | 25.19 | 25.47 | 25.47 | 2.26% | 121 |
| Feb 5, 2026 | 24.95 | 25.08 | 24.90 | 24.91 | 24.91 | -1.32% | 5,513 |
| Feb 4, 2026 | 25.28 | 25.31 | 25.12 | 25.24 | 25.24 | -0.25% | 12,508 |
| Feb 3, 2026 | 25.22 | 25.30 | 25.22 | 25.30 | 25.30 | -0.79% | 205 |
| Feb 2, 2026 | 25.45 | 25.52 | 25.45 | 25.51 | 25.51 | 0.79% | 51,897 |
| Jan 30, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | -0.35% | 10,482 |
| Jan 29, 2026 | 25.15 | 25.39 | 25.15 | 25.39 | 25.39 | -0.24% | 5,723 |
| Jan 28, 2026 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | -0.24% | 208 |
| Jan 27, 2026 | 25.51 | 25.52 | 25.50 | 25.52 | 25.52 | - | 19,427 |
| Jan 26, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.73% | 1 |
| Jan 23, 2026 | 25.39 | 25.39 | 25.33 | 25.33 | 25.33 | -0.19% | 185 |
| Jan 22, 2026 | 25.45 | 25.47 | 25.38 | 25.38 | 25.38 | 0.43% | 3,925 |
| Jan 21, 2026 | 25.37 | 25.37 | 25.27 | 25.27 | 25.27 | 1.10% | 2,457 |
| Jan 20, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 25.00 | -2.06% | 418 |
| Jan 16, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.02% | 100 |
| Jan 15, 2026 | 25.58 | 25.58 | 25.50 | 25.51 | 25.51 | 0.44% | 604 |
| Jan 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.38% | 1 |
| Jan 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.48% | 3 |
| Jan 12, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.04% | 132 |
| Jan 9, 2026 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | 0.56% | 11,966 |
| Jan 8, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.26% | 132 |
| Jan 7, 2026 | 25.47 | 25.48 | 25.41 | 25.41 | 25.41 | -0.45% | 5,429 |
| Jan 6, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.85% | - |
| Jan 5, 2026 | 25.34 | 25.34 | 25.31 | 25.31 | 25.30 | 0.97% | 116 |
| Jan 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.08% | 3 |
| Dec 31, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.71% | 116 |
| Dec 30, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.21 | -0.01% | - |
| Dec 29, 2025 | 25.23 | 25.26 | 25.22 | 25.23 | 25.21 | -0.39% | 6,147 |