Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
23.56
+0.18 (0.76%)
Oct 8, 2025, 10:25 AM EDT - Market open
XVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.03% | 3 |
| Sep 22, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.17% | 8 |
| Sep 19, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - | 23 |
| Sep 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.56% | 13 |
| Sep 17, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.16% | 4 |
| Sep 16, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.46% | 3 |
| Sep 15, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.45% | 12 |
| Sep 12, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.01% | 7 |
| Sep 11, 2025 | 23.16 | 23.19 | 23.14 | 23.19 | 23.19 | 0.62% | 906 |
| Sep 10, 2025 | 23.02 | 23.04 | 23.02 | 23.04 | 23.04 | 0.70% | 909 |
| Sep 9, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.22% | 4 |
| Sep 8, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.42% | 8 |
| Sep 5, 2025 | 22.64 | 22.74 | 22.64 | 22.74 | 22.74 | 0.31% | 4,423 |
| Sep 4, 2025 | 22.60 | 22.67 | 22.60 | 22.67 | 22.67 | 0.83% | 6,313 |
| Sep 3, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.25% | 3 |
| Sep 2, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.62% | 4 |
| Aug 29, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.32% | 5 |
| Aug 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.15% | 25 |
| Aug 27, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.07% | 3 |
| Aug 26, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.18% | 63 |
| Aug 25, 2025 | 22.68 | 22.68 | 22.66 | 22.66 | 22.66 | -0.30% | 107 |
| Aug 22, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.54% | 29 |
| Aug 21, 2025 | 22.35 | 22.44 | 22.29 | 22.38 | 22.38 | -0.18% | 5,704 |
| Aug 20, 2025 | 22.23 | 22.43 | 22.23 | 22.43 | 22.43 | 0.09% | 256 |
| Aug 19, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.58% | 12 |
| Aug 18, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.11% | 19 |
| Aug 15, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.27% | 5 |
| 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 |