FundX Aggressive ETF (XNAV)
NYSEARCA: XNAV · Real-Time Price · USD
69.78
-0.81 (-1.15%)
At close: Jun 13, 2025, 4:00 PM
69.78
0.00 (0.00%)
After-hours: Jun 13, 2025, 8:00 PM EDT
XNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | -1.15% | 12 |
| Jun 12, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.43% | 7 |
| Jun 11, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.04% | 82 |
| Jun 10, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.13% | 23 |
| Jun 9, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0.07% | 12 |
| Jun 6, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.63% | 20 |
| Jun 5, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -0.22% | 9 |
| Jun 4, 2025 | 69.71 | 69.84 | 69.71 | 69.84 | 69.84 | 0.18% | 264 |
| Jun 3, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 0.07% | 11 |
| Jun 2, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.79% | 7 |
| May 30, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.03% | 15 |
| May 29, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.39% | 109 |
| May 28, 2025 | 68.99 | 68.99 | 68.87 | 68.87 | 68.87 | -0.72% | 288 |
| May 27, 2025 | 69.34 | 69.37 | 69.34 | 69.37 | 69.37 | 1.30% | 2,179 |
| May 23, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.10% | 87 |
| May 22, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -0.15% | 9 |
| May 21, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.94% | 81 |
| May 20, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.10% | 6 |
| May 19, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.50% | 19 |
| May 16, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.34% | 5 |
| May 15, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.69% | 5 |
| May 14, 2025 | 68.09 | 68.19 | 68.09 | 68.19 | 68.19 | -0.30% | 516 |
| May 13, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.04% | 7 |
| May 12, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.39% | 67 |
| May 9, 2025 | 66.75 | 66.77 | 66.74 | 66.77 | 66.77 | 0.37% | 6,030 |
| May 8, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.17% | 51 |
| May 7, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.01% | 45 |
| May 6, 2025 | 66.55 | 66.55 | 66.40 | 66.40 | 66.40 | -0.18% | 205 |
| May 5, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -0.08% | 12 |
| May 2, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 1.72% | 5 |
| May 1, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 0.23% | 94 |
| Apr 30, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | -0.27% | 176 |
| Apr 29, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.29% | 80 |
| Apr 28, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.45% | 7 |
| Apr 25, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.40% | 24 |
| Apr 24, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 1.78% | 5 |
| Apr 23, 2025 | 63.43 | 63.60 | 63.43 | 63.60 | 63.60 | 1.15% | 399 |
| Apr 22, 2025 | 62.76 | 62.87 | 62.76 | 62.87 | 62.87 | 2.42% | 6,227 |
| Apr 21, 2025 | 61.60 | 61.60 | 61.38 | 61.38 | 61.38 | -1.44% | 229 |
| Apr 17, 2025 | 62.31 | 62.31 | 62.28 | 62.28 | 62.28 | 0.60% | 150 |
| Apr 16, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | -1.05% | 33 |
| Apr 15, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.46% | 28 |
| Apr 14, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.73% | 73 |
| Apr 11, 2025 | 61.91 | 61.94 | 61.83 | 61.83 | 61.83 | 2.04% | 415 |
| Apr 10, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -3.25% | 117 |
| Apr 9, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 9.41% | 18 |
| Apr 8, 2025 | 60.26 | 60.26 | 57.25 | 57.25 | 57.25 | -1.48% | 1,963 |
| Apr 7, 2025 | 59.93 | 59.96 | 57.33 | 58.11 | 58.11 | -0.62% | 5,888 |
| Apr 4, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -6.10% | 43 |
| Apr 3, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -5.35% | 95 |