Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
23.51
0.00 (0.00%)
Dec 3, 2025, 4:00 PM EST - Market open
XVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.23% | 8 |
| Dec 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.12% | 4 |
| Dec 1, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.73% | 11 |
| Nov 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.48% | 4 |
| Nov 26, 2025 | 23.54 | 23.54 | 23.49 | 23.49 | 23.49 | 0.25% | 520 |
| Nov 25, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.03% | 4 |
| Nov 24, 2025 | 23.25 | 23.25 | 23.19 | 23.19 | 23.19 | 0.66% | 220 |
| Nov 21, 2025 | 22.95 | 23.04 | 22.94 | 23.04 | 23.04 | 1.64% | 1,567 |
| Nov 20, 2025 | 23.10 | 23.10 | 22.67 | 22.67 | 22.67 | -1.87% | 362 |
| Nov 19, 2025 | 23.11 | 23.11 | 23.10 | 23.10 | 23.10 | 0.52% | 262 |
| Nov 18, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.25% | 75 |
| Nov 17, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.19% | 6 |
| Nov 14, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.31% | 3 |
| Nov 13, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.24% | 55 |
| Nov 12, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.13% | 3 |
| Nov 11, 2025 | 23.62 | 23.65 | 23.62 | 23.65 | 23.65 | 0.46% | 116 |
| Nov 10, 2025 | 23.38 | 23.54 | 23.38 | 23.54 | 23.54 | 1.03% | 162 |
| Nov 7, 2025 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 0.69% | 104 |
| Nov 6, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.44% | 116 |
| Nov 5, 2025 | 23.28 | 23.28 | 23.25 | 23.25 | 23.24 | 0.55% | 15,572 |
| Nov 4, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.01% | 3 |
| Nov 3, 2025 | 23.30 | 23.36 | 23.30 | 23.36 | 23.36 | 0.05% | 830 |
| Oct 31, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.17% | 93 |
| Oct 30, 2025 | 23.45 | 23.45 | 23.30 | 23.30 | 23.30 | -0.33% | 203 |
| Oct 29, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.56% | 4 |
| Oct 28, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.79% | 39 |
| Oct 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.07% | 149 |
| Oct 24, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.05% | 4 |
| Oct 23, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.49% | 4 |
| Oct 22, 2025 | 23.33 | 23.33 | 23.32 | 23.32 | 23.32 | -0.73% | 121 |
| Oct 21, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.26% | 8 |
| Oct 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.06% | 36 |
| Oct 17, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - | 3 |
| Oct 16, 2025 | 23.07 | 23.19 | 23.07 | 23.19 | 23.19 | -0.27% | 1,269 |
| Oct 15, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.15% | 3 |
| Oct 14, 2025 | 23.11 | 23.30 | 23.08 | 23.21 | 23.21 | 0.77% | 9,218 |
| Oct 13, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.54% | 60 |
| Oct 10, 2025 | 23.10 | 23.10 | 22.91 | 22.91 | 22.91 | -1.60% | 105 |
| Oct 9, 2025 | 23.35 | 23.36 | 23.28 | 23.29 | 23.29 | -0.96% | 1,849 |
| Oct 8, 2025 | 23.40 | 23.55 | 23.40 | 23.51 | 23.51 | 0.56% | 27,460 |
| Oct 7, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.49% | 321 |
| Oct 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.32% | 15 |
| Oct 3, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.32% | 16 |
| Oct 2, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.18% | 5 |
| Oct 1, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.04% | 3 |
| Sep 30, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.19% | 120 |
| Sep 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.63% | 13 |
| Sep 26, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.13% | 61 |
| Sep 25, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.00% | 31 |
| Sep 24, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.36% | 4 |