Skip to main content
logo
Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
23.38
-0.13 (-0.56%)
At close: Oct 29, 2025, 4:00 PM EDT
23.38
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

XVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202523.3823.3823.3823.3823.38-0.56%4
Oct 28, 202523.5123.5123.5123.5123.51-0.79%39
Oct 27, 202523.7023.7023.7023.7023.701.07%149
Oct 24, 202523.4523.4523.4523.4523.450.05%4
Oct 23, 202523.4423.4423.4423.4423.440.49%4
Oct 22, 202523.3323.3323.3223.3223.32-0.73%121
Oct 21, 202523.4923.4923.4923.4923.490.26%8
Oct 20, 202523.4323.4323.4323.4323.431.06%36
Oct 17, 202523.1923.1923.1923.1923.19-3
Oct 16, 202523.0723.1923.0723.1923.19-0.27%1,269
Oct 15, 202523.2523.2523.2523.2523.250.15%3
Oct 14, 202523.1123.3023.0823.2123.210.77%9,218
Oct 13, 202523.0423.0423.0423.0423.040.54%60
Oct 10, 202523.1023.1022.9122.9122.91-1.60%105
Oct 9, 202523.3523.3623.2823.2923.29-0.96%1,849
Oct 8, 202523.4023.5523.4023.5123.510.56%27,460
Oct 7, 202523.3823.3823.3823.3823.38-0.49%321
Oct 6, 202523.5023.5023.5023.5023.500.32%15
Oct 3, 202523.4223.4223.4223.4223.42-0.32%16
Oct 2, 202523.5023.5023.5023.5023.500.18%5
Oct 1, 202523.4623.4623.4623.4623.460.04%3
Sep 30, 202523.4523.4523.4523.4523.450.19%120
Sep 29, 202523.4023.4023.4023.4023.400.63%13
Sep 26, 202523.2523.2523.2523.2523.251.13%61
Sep 25, 202522.9922.9922.9922.9922.99-1.00%31
Sep 24, 202523.2323.2323.2323.2323.23-0.36%4
Sep 23, 202523.3123.3123.3123.3123.31-0.03%3
Sep 22, 202523.3223.3223.3223.3223.32-0.17%8
Sep 19, 202523.3623.3623.3623.3623.36-23
Sep 18, 202523.3623.3623.3623.3623.360.56%13
Sep 17, 202523.2323.2323.2323.2323.230.16%4
Sep 16, 202523.1923.1923.1923.1923.19-0.46%3
Sep 15, 202523.3023.3023.3023.3023.300.45%12
Sep 12, 202523.1923.1923.1923.1923.190.01%7
Sep 11, 202523.1623.1923.1423.1923.190.62%906
Sep 10, 202523.0223.0423.0223.0423.040.70%909
Sep 9, 202522.8822.8822.8822.8822.880.22%4
Sep 8, 202522.8322.8322.8322.8322.830.42%8
Sep 5, 202522.6422.7422.6422.7422.740.31%4,423
Sep 4, 202522.6022.6722.6022.6722.670.83%6,313
Sep 3, 202522.4822.4822.4822.4822.48-0.25%3
Sep 2, 202522.5422.5422.5422.5422.54-0.62%4
Aug 29, 202522.6822.6822.6822.6822.68-0.32%5
Aug 28, 202522.7522.7522.7522.7522.750.15%25
Aug 27, 202522.7222.7222.7222.7222.720.07%3
Aug 26, 202522.7022.7022.7022.7022.700.18%63
Aug 25, 202522.6822.6822.6622.6622.66-0.30%107
Aug 22, 202522.7322.7322.7322.7322.731.54%29
Aug 21, 202522.3522.4422.2922.3822.38-0.18%5,704
Aug 20, 202522.2322.4322.2322.4322.430.09%256