Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
23.43
-0.04 (-0.18%)
Jan 16, 2026, 4:00 PM EST - Market closed
XVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.17% | 10 |
| Jan 15, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.17% | 7 |
| Jan 14, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.51% | 8 |
| Jan 13, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.03% | 4 |
| Jan 12, 2026 | 23.47 | 23.55 | 23.47 | 23.55 | 23.55 | 0.07% | 405 |
| Jan 9, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.55% | 8 |
| Jan 8, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.09% | 27 |
| Jan 7, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.35% | 4 |
| Jan 6, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.57% | 166 |
| Jan 5, 2026 | 23.16 | 23.16 | 23.06 | 23.11 | 23.11 | 0.66% | 833 |
| Jan 2, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.14% | 3 |
| Dec 31, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.70% | 4 |
| Dec 30, 2025 | 23.06 | 23.09 | 23.06 | 23.09 | 23.08 | -0.16% | 504 |
| Dec 29, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.34% | 6 |
| Dec 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.01% | 13 |
| Dec 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.60% | 54 |
| Dec 23, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.13 | -0.07% | 18 |
| Dec 22, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.14 | 0.68% | 10 |
| Dec 19, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 22.99 | 0.46% | 3 |
| Dec 18, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 22.88 | 0.50% | 4 |
| Dec 17, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 22.77 | -0.83% | 3 |
| Dec 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.96 | -0.41% | 74 |
| Dec 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.05 | -0.12% | 3 |
| Dec 12, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.08 | -0.68% | 73 |
| Dec 11, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.24 | 0.76% | 49 |
| Dec 10, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.06 | 0.76% | 13 |
| Dec 9, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 22.89 | -0.30% | 3 |
| Dec 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.96 | -0.84% | 13 |
| Dec 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.15 | 0.22% | 6 |
| Dec 4, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.10 | 0.17% | 4 |
| Dec 3, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.07 | 0.23% | 8 |
| Dec 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.01 | 0.12% | 4 |
| Dec 1, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 22.98 | -0.73% | 11 |
| Nov 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.15 | 0.48% | 4 |
| Nov 26, 2025 | 23.54 | 23.54 | 23.49 | 23.49 | 23.04 | 0.25% | 520 |
| Nov 25, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 22.99 | 1.03% | 4 |
| Nov 24, 2025 | 23.25 | 23.25 | 23.19 | 23.19 | 22.75 | 0.66% | 220 |
| Nov 21, 2025 | 22.95 | 23.04 | 22.94 | 23.04 | 22.60 | 1.64% | 1,567 |
| Nov 20, 2025 | 23.10 | 23.10 | 22.67 | 22.67 | 22.24 | -1.87% | 362 |
| Nov 19, 2025 | 23.11 | 23.11 | 23.10 | 23.10 | 22.66 | 0.52% | 262 |
| Nov 18, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.54 | -0.25% | 75 |
| Nov 17, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.60 | -1.19% | 6 |
| Nov 14, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 22.87 | -0.31% | 3 |
| Nov 13, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 22.95 | -1.24% | 55 |
| Nov 12, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.23 | 0.13% | 3 |
| Nov 11, 2025 | 23.62 | 23.65 | 23.62 | 23.65 | 23.20 | 0.46% | 116 |
| Nov 10, 2025 | 23.38 | 23.54 | 23.38 | 23.54 | 23.10 | 1.03% | 162 |
| Nov 7, 2025 | 23.20 | 23.30 | 23.20 | 23.30 | 22.86 | 0.69% | 104 |
| Nov 6, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 22.70 | -0.44% | 116 |
| Nov 5, 2025 | 23.28 | 23.28 | 23.25 | 23.25 | 22.80 | 0.55% | 15,572 |