Skip to main content
Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
21.75
-1.01 (-4.42%)
At close: Feb 19, 2025, 2:28 PM
22.79
+1.04 (4.77%)
After-hours: Feb 19, 2025, 2:28 PM EST

XVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.7521.7521.7521.7521.75-2.04%5
Feb 20, 202522.2122.2122.2122.2122.21-1.84%80
Feb 19, 202522.7822.8022.6222.6222.62-0.91%582
Feb 18, 202522.7622.8320.9422.8322.830.31%914
Feb 14, 202522.7922.7922.7222.7622.760.60%6,097
Feb 13, 202522.5722.6322.5122.6322.631.37%397
Feb 12, 202522.3022.3222.2622.3222.32-0.69%2,516
Feb 11, 202522.4122.5322.3822.4722.47-0.54%15,476
Feb 10, 202522.6622.6922.6022.6022.600.49%4,604
Feb 7, 202522.5322.5322.4922.4922.49-0.27%9,584
Feb 6, 202522.3622.5822.3622.5522.550.80%738
Feb 5, 202522.4422.4422.3722.3722.370.90%503
Feb 4, 202521.9922.1721.9722.1722.170.80%3,934
Feb 3, 202521.9921.9921.9821.9921.99-0.94%552
Jan 31, 202522.2022.2022.2022.2022.20-0.31%6
Jan 30, 202522.2722.2722.2722.2722.271.74%54
Jan 29, 202521.8921.8921.8921.8921.89-0.08%10
Jan 28, 202521.9121.9121.9121.9121.910.59%1
Jan 27, 202521.5721.7821.5721.7821.78-2.35%1,649
Jan 24, 202522.3022.3022.3022.3022.30-0.17%35
Jan 23, 202522.3822.3822.3122.3422.34-0.27%287
Jan 22, 202522.4422.4422.4022.4022.400.41%608
Jan 21, 202521.7522.3121.7522.3122.311.38%9,112
Jan 17, 202522.0122.0122.0122.0122.011.20%27
Jan 16, 202521.7521.7521.7521.7521.750.19%39
Jan 15, 202521.7021.7121.7021.7121.711.63%191
Jan 14, 202521.3921.3921.3021.3621.361.51%2,104
Jan 13, 202520.8621.0420.8621.0421.04-0.02%680
Jan 10, 202520.9421.0420.9421.0421.04-1.61%1,562
Jan 8, 202521.3921.3921.3921.3921.39-0.22%231
Jan 7, 202521.4421.4421.4421.4421.44-1.64%90
Jan 6, 202521.7921.7921.7921.7921.790.06%312
Jan 3, 202521.7121.7821.7121.7821.781.70%606
Jan 2, 202521.3121.4221.3121.4221.420.37%3,681
Dec 31, 202421.3221.3421.3121.3421.34-0.79%1,909
Dec 30, 202421.4621.5221.4421.5021.50-0.40%3,952
Dec 27, 202421.7921.7921.5321.5921.59-1.35%6,157
Dec 26, 202421.8721.8921.8621.8921.890.29%2,139
Dec 24, 202421.7821.8221.7821.8221.82-1.96%166
Dec 23, 202422.2622.2622.2622.2621.600.95%62
Dec 20, 202422.0922.3322.0522.0521.39-0.46%9,811
Dec 19, 202422.1122.1522.1022.1521.490.05%1,815
Dec 18, 202423.1823.1821.9622.1421.48-4.06%7,134
Dec 17, 202423.0823.0823.0823.0822.39-1.80%61
Dec 16, 202423.5323.5323.5023.5022.800.21%770
Dec 13, 202423.3323.4523.3323.4522.750.60%203
Dec 12, 202423.3823.3923.3123.3122.62-0.62%944
Dec 11, 202423.4923.4923.4523.4622.760.76%395
Dec 10, 202423.3923.3923.2823.2822.59-1.19%611
Dec 9, 202423.7423.7423.5623.5622.86-2.40%1,279
Dec 6, 202424.1424.1424.1424.1423.420.21%26
Dec 5, 202424.1624.2024.0924.0923.37-0.02%7,690
Dec 4, 202423.9524.0923.8924.0923.380.32%10,240
Dec 3, 202423.9624.0223.9624.0223.300.23%701
Dec 2, 202424.0424.0423.9623.9623.25-0.73%606
Nov 29, 202424.1424.1424.1424.1423.420.29%68
Nov 27, 202424.0624.0723.1524.0723.35-0.06%1,808
Nov 26, 202424.0824.0824.0824.0823.370.63%-
Nov 25, 202423.9323.9323.9323.9323.220.28%39
Nov 22, 202423.8723.8723.8723.8723.160.55%161
Nov 21, 202423.3223.7423.3023.7423.030.97%782
Nov 20, 202423.5823.5823.5123.5122.811.09%216
Nov 19, 202423.2623.2623.2623.2622.561.25%56
Nov 18, 202422.9322.9722.9322.9722.290.06%578
Nov 15, 202422.9622.9622.9622.9622.270.48%-
Nov 14, 202423.0523.0522.8522.8522.17-0.96%868
Nov 13, 202423.0723.0723.0723.0722.380.60%43
Nov 12, 202423.0723.1222.9322.9322.25-0.65%330
Nov 11, 202423.0523.1323.0123.0822.400.58%15,550
Nov 8, 202422.9522.9522.9522.9522.271.87%28
Nov 7, 202422.3722.5322.3722.5321.861.02%320
Nov 6, 202422.1722.3022.1722.3021.642.81%191
Nov 5, 202421.6021.6921.6021.6921.051.45%1,094
Nov 4, 202421.5521.5521.3121.3820.74-0.73%816
Nov 1, 202421.5021.5421.5021.5420.90-0.62%117
Oct 31, 202421.6421.6721.6421.6721.03-0.48%104
Oct 30, 202421.7121.7821.7121.7821.130.05%1,062
Oct 29, 202421.6521.7721.6521.7721.12-0.41%114
Oct 28, 202421.7421.8521.7421.8521.200.72%221
Oct 25, 202421.7221.7221.7021.7021.05-0.58%141
Oct 24, 202421.9221.9221.6921.8321.18-0.05%793
Oct 23, 202421.8421.8421.8421.8421.190.03%-
Oct 22, 202421.7521.8321.7521.8321.18-0.42%450
Oct 21, 202421.9221.9221.9221.9221.27-1.38%-
Oct 18, 202422.1622.2322.1522.2321.570.01%1,259
Oct 17, 202422.2322.2322.2322.2321.57-1.17%-
Oct 16, 202422.4222.4922.4222.4921.820.94%430
Oct 15, 202422.2822.2822.2822.2821.620.78%105
Oct 14, 202422.1122.1122.1122.1121.450.78%3
Oct 11, 202421.9421.9421.9421.9421.281.05%1
Oct 10, 202421.7321.7321.7121.7121.06-0.82%1,699
Oct 9, 202421.8321.8921.8321.8921.240.13%1,478
Oct 8, 202421.8321.8621.8321.8621.210.54%596
Oct 7, 202421.7421.7421.7421.7421.10-0.91%525
Oct 4, 202421.9421.9421.9421.9421.290.85%33
Oct 3, 202421.8021.8021.7621.7621.11-0.18%155
Oct 2, 202421.6921.8021.6921.8021.150.23%25,829
Oct 1, 202421.7021.8521.7021.7521.10-0.43%1,653
Sep 30, 202421.6221.8521.6221.8421.190.75%3,339
Sep 27, 202421.6821.6821.6821.6821.030.21%61