FundX Aggressive ETF (XNAV)
NYSEARCA: XNAV · Real-Time Price · USD
64.99
+2.12 (3.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
XNAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 65.50 | 65.98 | 65.32 | 65.79 | 65.79 | 0.95% | 4,167 |
| Apr 1, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.48% | 225 |
| Mar 31, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.13% | 156 |
| Mar 28, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -2.21% | 91 |
| Mar 27, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -0.53% | 159 |
| Mar 26, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -1.75% | 23 |
| Mar 25, 2025 | 67.69 | 67.77 | 67.69 | 67.77 | 67.77 | 0.53% | 108 |
| Mar 24, 2025 | 67.31 | 67.42 | 67.31 | 67.42 | 67.42 | 1.84% | 284 |
| Mar 21, 2025 | 65.97 | 66.20 | 65.97 | 66.20 | 66.20 | 0.02% | 231 |
| Mar 20, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | -0.42% | 6 |
| Mar 19, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 1.40% | 139 |
| Mar 18, 2025 | 65.89 | 65.89 | 65.55 | 65.55 | 65.55 | -1.36% | 486 |
| Mar 17, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.82% | 73 |
| Mar 14, 2025 | 65.77 | 65.92 | 65.77 | 65.92 | 65.92 | 2.90% | 1,257 |
| Mar 13, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -2.03% | 124 |
| Mar 12, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 1.10% | 16 |
| Mar 11, 2025 | 64.19 | 64.67 | 64.19 | 64.67 | 64.67 | 0.17% | 258 |
| Mar 10, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -4.27% | 30 |
| Mar 7, 2025 | 66.70 | 67.44 | 66.70 | 67.44 | 67.44 | 0.28% | 310 |
| Mar 6, 2025 | 68.60 | 68.60 | 67.25 | 67.25 | 67.25 | -3.10% | 1,619 |
| Mar 5, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.45% | 18 |
| Mar 4, 2025 | 67.33 | 68.41 | 67.33 | 68.41 | 68.41 | -0.75% | 325 |
| Mar 3, 2025 | 69.66 | 69.66 | 68.93 | 68.93 | 68.93 | -2.60% | 198 |
| Feb 28, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 1.50% | 11 |
| Feb 27, 2025 | 71.30 | 71.30 | 69.72 | 69.72 | 69.72 | -2.43% | 338 |
| Feb 26, 2025 | 71.98 | 71.98 | 71.45 | 71.45 | 71.45 | 0.65% | 121 |
| Feb 25, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -1.33% | 66 |
| Feb 24, 2025 | 72.76 | 72.76 | 71.94 | 71.94 | 71.94 | -1.15% | 366 |
| Feb 21, 2025 | 74.41 | 74.41 | 72.78 | 72.78 | 72.78 | -2.64% | 844 |
| Feb 20, 2025 | 74.45 | 74.75 | 74.45 | 74.75 | 74.75 | -0.90% | 527 |
| Feb 19, 2025 | 75.08 | 75.43 | 75.08 | 75.43 | 75.43 | -0.21% | 120 |
| Feb 18, 2025 | 75.44 | 75.59 | 75.44 | 75.59 | 75.59 | 0.10% | 261 |
| Feb 14, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 0.30% | 9 |
| Feb 13, 2025 | 74.82 | 75.29 | 74.82 | 75.29 | 75.29 | 1.23% | 329 |