XVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	21.62	21.62	21.57	21.61	21.61	-1.11%	617
Jun 24, 2025	21.86	21.86	21.86	21.86	21.86	1.30%	83
Jun 23, 2025	21.54	21.58	21.54	21.58	21.58	0.74%	127
Jun 20, 2025	21.42	21.42	21.42	21.42	21.42	0.07%	30
Jun 18, 2025	21.40	21.40	21.40	21.40	21.40	0.53%	6
Jun 17, 2025	21.23	21.29	21.23	21.29	21.29	-0.50%	141
Jun 16, 2025	21.40	21.40	21.40	21.40	21.40	0.43%	7
Jun 13, 2025	21.23	21.31	21.23	21.31	21.31	-1.13%	114
Jun 12, 2025	21.55	21.55	21.55	21.55	21.55	-0.24%	4
Jun 11, 2025	21.60	21.60	21.60	21.60	21.60	0.24%	4
Jun 10, 2025	21.55	21.55	21.55	21.55	21.55	0.08%	20
Jun 9, 2025	21.49	21.53	21.49	21.53	21.53	-0.56%	131
Jun 6, 2025	21.58	21.65	21.58	21.65	21.65	0.58%	247
Jun 5, 2025	21.53	21.53	21.53	21.53	21.53	-0.19%	6
Jun 4, 2025	21.57	21.57	21.57	21.57	21.57	-0.58%	-
Jun 3, 2025	21.69	21.69	21.69	21.69	21.69	0.61%	8
Jun 2, 2025	21.56	21.56	21.56	21.56	21.56	0.24%	4
May 30, 2025	21.51	21.51	21.51	21.51	21.51	1.90%	5
May 29, 2025	21.11	21.11	21.11	21.11	21.11	-0.58%	107
May 28, 2025	21.23	21.23	21.23	21.23	21.23	-0.48%	52
May 27, 2025	21.34	21.34	21.34	21.34	21.34	1.16%	92
May 23, 2025	20.95	21.09	20.95	21.09	21.09	0.64%	102
May 22, 2025	20.96	20.96	20.96	20.96	20.96	-0.19%	1
May 21, 2025	21.00	21.00	21.00	21.00	21.00	-1.58%	28
May 20, 2025	21.33	21.33	21.33	21.33	21.33	-0.21%	59
May 19, 2025	21.38	21.38	21.38	21.38	21.38	0.07%	-
May 16, 2025	21.13	21.36	21.13	21.36	21.36	0.82%	1,214
May 15, 2025	21.19	21.19	21.19	21.19	21.19	0.61%	9
May 14, 2025	21.07	21.07	21.06	21.06	21.06	0.04%	125
May 13, 2025	20.93	21.05	20.93	21.05	21.05	1.22%	112
May 12, 2025	20.59	20.80	20.57	20.80	20.80	1.80%	604
May 9, 2025	20.43	20.43	20.43	20.43	20.43	-0.40%	2
May 8, 2025	20.51	20.51	20.51	20.51	20.51	1.26%	-
May 7, 2025	20.26	20.26	20.26	20.26	20.26	-0.15%	6
May 6, 2025	20.29	20.29	20.29	20.29	20.29	-0.81%	1
May 5, 2025	20.52	20.52	20.45	20.45	20.45	0.30%	100
May 2, 2025	20.39	20.39	20.39	20.39	20.39	1.54%	21
May 1, 2025	20.08	20.08	20.08	20.08	20.08	0.88%	21
Apr 30, 2025	19.91	19.91	19.91	19.91	19.91	-0.41%	-
Apr 29, 2025	19.64	19.99	19.64	19.99	19.99	0.45%	188
Apr 28, 2025	19.90	19.90	19.90	19.90	19.90	0.50%	180
Apr 25, 2025	19.80	19.80	19.80	19.80	19.80	0.35%	24
Apr 24, 2025	19.73	19.73	19.73	19.73	19.73	1.82%	47
Apr 23, 2025	19.36	19.38	19.36	19.38	19.38	2.68%	598
Apr 22, 2025	18.82	19.19	18.79	18.87	18.87	0.55%	2,633
Apr 21, 2025	19.09	19.16	18.38	18.77	18.77	-3.62%	23,595
Apr 17, 2025	19.32	19.47	19.32	19.47	19.47	0.36%	35,089
Apr 16, 2025	19.40	19.40	19.40	19.40	19.40	0.52%	59
Apr 15, 2025	19.05	19.30	19.05	19.30	19.30	1.68%	611
Apr 14, 2025	19.31	19.32	18.98	18.98	18.98	-2.57%	25,301