XVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	22.62	22.62	22.62	22.62	22.62	-0.74%	24
Aug 13, 2025	22.69	22.79	22.69	22.79	22.79	0.11%	410
Aug 12, 2025	22.55	22.76	22.55	22.76	22.76	1.25%	207
Aug 11, 2025	22.46	22.48	22.46	22.48	22.48	0.46%	280
Aug 8, 2025	22.37	22.38	22.37	22.38	22.38	0.18%	1,804
Aug 7, 2025	22.34	22.34	22.32	22.34	22.34	-0.17%	26,841
Aug 6, 2025	22.37	22.38	22.37	22.38	22.38	0.25%	227
Aug 5, 2025	22.32	22.32	22.26	22.32	22.32	-0.18%	2,245
Aug 4, 2025	22.28	22.36	22.28	22.36	22.36	1.79%	2,245
Aug 1, 2025	21.95	21.97	21.95	21.97	21.97	-1.32%	603
Jul 31, 2025	22.34	22.36	22.23	22.26	22.26	-0.11%	3,604
Jul 30, 2025	22.32	22.34	22.29	22.29	22.29	0.36%	27,913
Jul 29, 2025	22.12	22.21	22.12	22.21	22.21	-0.18%	2,299
Jul 28, 2025	22.19	22.25	22.16	22.25	22.25	-0.25%	2,482
Jul 25, 2025	22.31	22.35	22.26	22.30	22.30	0.14%	3,061
Jul 24, 2025	22.27	22.27	22.27	22.27	22.27	-0.29%	62
Jul 23, 2025	22.33	22.33	22.33	22.33	22.33	-0.13%	3
Jul 22, 2025	22.11	22.36	22.06	22.36	22.36	-0.07%	34,243
Jul 21, 2025	22.35	22.38	22.35	22.38	22.38	-0.12%	139
Jul 18, 2025	22.41	22.41	22.41	22.41	22.41	0.30%	26
Jul 17, 2025	22.34	22.34	22.34	22.34	22.34	0.22%	30
Jul 16, 2025	22.23	22.29	22.23	22.29	22.29	0.53%	357
Jul 15, 2025	22.20	22.20	22.17	22.17	22.17	-0.59%	22,665
Jul 14, 2025	22.38	22.38	22.12	22.30	22.30	0.96%	303
Jul 11, 2025	22.04	22.23	22.04	22.09	22.09	-0.61%	1,250
Jul 10, 2025	22.23	22.23	22.23	22.23	22.23	0.35%	10
Jul 9, 2025	22.15	22.15	22.15	22.15	22.15	0.35%	26
Jul 8, 2025	22.07	22.07	22.07	22.07	22.07	-0.47%	54
Jul 7, 2025	22.08	22.17	22.07	22.17	22.17	-0.22%	215
Jul 3, 2025	22.22	22.22	22.22	22.22	22.22	0.78%	92
Jul 2, 2025	22.05	22.05	22.05	22.05	22.05	0.88%	3
Jul 1, 2025	21.79	21.86	21.79	21.86	21.86	-0.51%	103
Jun 30, 2025	21.82	21.97	21.82	21.97	21.97	0.90%	104
Jun 27, 2025	21.77	21.77	21.77	21.77	21.77	-0.04%	70
Jun 26, 2025	21.78	21.78	21.78	21.78	21.78	0.79%	3
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%	-