AB US Equity ETF (XCHG)
NYSEARCA: XCHG · Real-Time Price · USD
26.57
-0.28 (-1.03%)
May 15, 2026, 4:00 PM EDT - Market closed
XCHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.69 | 26.69 | 26.57 | 26.57 | 26.57 | -1.02% | 307 |
| May 14, 2026 | 26.75 | 26.85 | 26.75 | 26.85 | 26.85 | 0.94% | 5,086 |
| May 13, 2026 | 26.44 | 26.63 | 26.44 | 26.60 | 26.60 | 0.45% | 9,544 |
| May 12, 2026 | 26.35 | 26.48 | 26.28 | 26.48 | 26.48 | 0.04% | 1,202 |
| May 11, 2026 | 26.50 | 26.54 | 26.47 | 26.47 | 26.47 | -0.18% | 1,302 |
| May 8, 2026 | 26.54 | 26.54 | 26.51 | 26.52 | 26.52 | 0.21% | 202 |
| May 7, 2026 | 26.59 | 26.62 | 26.45 | 26.46 | 26.46 | -0.65% | 1,771 |
| May 6, 2026 | 26.51 | 26.64 | 26.51 | 26.64 | 26.64 | 1.41% | 502 |
| May 5, 2026 | 26.21 | 26.30 | 26.21 | 26.27 | 26.27 | 0.61% | 703 |
| May 4, 2026 | 26.22 | 26.22 | 26.09 | 26.11 | 26.11 | -0.48% | 715 |
| May 1, 2026 | 26.32 | 26.32 | 26.23 | 26.23 | 26.23 | 0.10% | 602 |
| Apr 30, 2026 | 25.92 | 26.21 | 25.92 | 26.21 | 26.21 | 0.80% | 1,646 |
| Apr 29, 2026 | 25.97 | 26.00 | 25.97 | 26.00 | 26.00 | 0.15% | 251 |
| Apr 28, 2026 | 25.90 | 25.96 | 25.90 | 25.96 | 25.96 | -0.51% | 559 |
| Apr 27, 2026 | 26.05 | 26.10 | 26.02 | 26.10 | 26.10 | 0.13% | 1,434 |
| Apr 24, 2026 | 25.91 | 26.06 | 25.91 | 26.06 | 26.06 | 0.60% | 607 |
| Apr 23, 2026 | 26.00 | 26.00 | 25.82 | 25.91 | 25.91 | -0.40% | 7,643 |
| Apr 22, 2026 | 25.97 | 26.01 | 25.89 | 26.01 | 26.01 | 1.08% | 9,295 |
| Apr 21, 2026 | 25.84 | 25.84 | 25.73 | 25.73 | 25.73 | -0.51% | 7,465 |
| Apr 20, 2026 | 25.81 | 25.89 | 25.81 | 25.87 | 25.87 | -0.26% | 5,749 |
| Apr 17, 2026 | 25.93 | 25.93 | 25.91 | 25.93 | 25.93 | 1.28% | 13,326 |
| Apr 16, 2026 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | -0.07% | 7,209 |
| Apr 15, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.77% | 88 |
| Apr 14, 2026 | 25.19 | 25.43 | 25.19 | 25.43 | 25.43 | 1.09% | 6,451 |
| Apr 13, 2026 | 24.93 | 25.15 | 24.93 | 25.15 | 25.15 | 1.12% | 11,900 |
| Apr 10, 2026 | 24.99 | 24.99 | 24.88 | 24.88 | 24.88 | -0.14% | 202 |
| Apr 9, 2026 | 24.70 | 24.91 | 24.70 | 24.91 | 24.91 | 0.78% | 990 |
| Apr 8, 2026 | 24.69 | 24.75 | 24.66 | 24.72 | 24.72 | 2.61% | 5,575 |
| Apr 7, 2026 | 23.94 | 24.09 | 23.94 | 24.09 | 24.09 | 0.18% | 1,731 |
| Apr 6, 2026 | 24.04 | 24.04 | 24.00 | 24.04 | 24.04 | 0.40% | 2,480 |
| Apr 2, 2026 | 24.00 | 24.00 | 23.88 | 23.95 | 23.95 | 0.16% | 300 |
| Apr 1, 2026 | 23.91 | 23.92 | 23.91 | 23.91 | 23.91 | 0.68% | 5,701 |
| Mar 31, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.80% | 27 |
| Mar 30, 2026 | 23.02 | 23.10 | 23.02 | 23.10 | 23.10 | -0.12% | 1,909 |
| Mar 27, 2026 | 23.30 | 23.30 | 23.13 | 23.13 | 23.13 | -1.78% | 3,341 |
| Mar 26, 2026 | 23.88 | 23.88 | 23.55 | 23.55 | 23.55 | -1.68% | 2,817 |
| Mar 25, 2026 | 23.98 | 23.99 | 23.95 | 23.95 | 23.95 | 0.57% | 3,096 |
| Mar 24, 2026 | 23.80 | 23.95 | 23.80 | 23.82 | 23.82 | -0.39% | 44,637 |
| Mar 23, 2026 | 24.09 | 24.09 | 23.91 | 23.91 | 23.91 | 1.16% | 98,707 |
| Mar 20, 2026 | 23.62 | 23.63 | 23.62 | 23.63 | 23.63 | -1.44% | 575 |
| Mar 19, 2026 | 23.83 | 23.98 | 23.83 | 23.98 | 23.93 | -0.28% | 256 |
| Mar 18, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.00 | -1.32% | 5 |
| Mar 17, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.32 | 0.25% | 1,689 |
| Mar 16, 2026 | 24.29 | 24.31 | 24.29 | 24.31 | 24.26 | 1.01% | 1,403 |
| Mar 13, 2026 | 24.18 | 24.18 | 24.07 | 24.07 | 24.02 | -0.72% | 329 |
| Mar 12, 2026 | 24.42 | 24.42 | 24.24 | 24.24 | 24.20 | -1.58% | 8,989 |
| Mar 11, 2026 | 24.68 | 24.68 | 24.63 | 24.63 | 24.58 | -0.11% | 215 |
| Mar 10, 2026 | 24.83 | 24.85 | 24.66 | 24.66 | 24.61 | -0.21% | 330 |
| Mar 9, 2026 | 24.46 | 24.71 | 24.46 | 24.71 | 24.66 | 0.74% | 1,416 |
| Mar 6, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.48 | -1.24% | 14 |