Skip to main content
logo
FundX Flexible ETF (XFLX)
NYSEARCA: XFLX · Real-Time Price · USD
24.02
+0.07 (0.31%)
Jul 21, 2025, 12:51 PM - Market open

XFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202523.9123.9523.9123.9523.95-636
Jul 17, 202523.9523.9523.9523.9523.950.09%19
Jul 16, 202523.8923.9423.8923.9223.920.12%5,942
Jul 15, 202523.9023.9023.9023.9023.90-0.13%83
Jul 14, 202523.9223.9523.9023.9323.930.04%773
Jul 11, 202523.8923.9223.8923.9223.92-0.08%820
Jul 10, 202523.9423.9423.9423.9423.94-0.02%3
Jul 9, 202523.9423.9423.9423.9423.940.23%21
Jul 8, 202523.8823.8923.8823.8923.89-0.04%577
Jul 7, 202523.9323.9323.8723.9023.90-0.17%16,963
Jul 3, 202523.9323.9623.9323.9423.940.02%10,502
Jul 2, 202523.9023.9323.9023.9323.930.02%9,498
Jul 1, 202523.9223.9323.9023.9323.93-0.04%5,140
Jun 30, 202523.9223.9423.9123.9423.940.23%2,838
Jun 27, 202523.9123.9123.8623.8823.88-0.02%24,390
Jun 26, 202523.8923.8923.8923.8923.890.21%5
Jun 25, 202523.8323.8423.8223.8423.84-0.04%21,360
Jun 24, 202523.8423.8523.8423.8523.850.21%2,319
Jun 23, 202523.8123.8123.7823.8023.800.13%6,583
Jun 20, 202523.7023.7723.7023.7723.770.11%175
Jun 18, 202523.7323.7423.7323.7423.740.04%403
Jun 17, 202523.7323.7323.7323.7323.730.02%7
Jun 16, 202523.7223.7323.7223.7323.730.04%618
Jun 13, 202523.7323.7323.7223.7223.72-0.19%244
Jun 12, 202523.7723.7823.7023.7623.760.15%12,086
Jun 11, 202523.7023.7323.7023.7323.730.08%1,278
Jun 10, 202523.7123.7123.7123.7123.710.08%4
Jun 9, 202523.6723.7223.6523.6923.690.11%5,573
Jun 6, 202523.6623.6623.6623.6623.66-0.06%11
Jun 5, 202523.7023.7023.6823.6823.68-0.15%2,673
Jun 4, 202523.7123.7123.7123.7123.710.15%4
Jun 3, 202523.6823.6823.6823.6823.680.02%197
Jun 2, 202523.6423.6723.6423.6723.67-0.03%579
May 30, 202523.6423.6823.6323.6823.680.09%997
May 29, 202523.6623.6823.6623.6623.660.17%771
May 28, 202523.5923.6223.5923.6223.62-0.13%105
May 27, 202523.6523.6523.6523.6523.650.30%205
May 23, 202523.5523.5823.5523.5823.580.05%625
May 22, 202523.5523.5623.5523.5623.560.14%139
May 21, 202523.5223.5323.5223.5323.53-0.32%201
May 20, 202523.6123.6123.6123.6123.610.02%4
May 19, 202523.6123.6123.5923.6023.60-0.02%2,043
May 16, 202523.6123.6323.6023.6123.610.11%8,449
May 15, 202522.9023.5822.9023.5823.580.23%5,110
May 14, 202523.5023.5323.5023.5323.530.02%4,170
May 13, 202523.5223.5523.5223.5223.520.04%2,543
May 12, 202523.5023.5123.5023.5123.51-0.06%441
May 9, 202523.5723.5723.5323.5323.53-1,003
May 8, 202523.5123.5323.5123.5323.53-0.08%577
May 7, 202523.5223.5523.5223.5523.550.11%975