XVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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