Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
0.00
+0.0033 (0.01%)
Apr 13, 2026, 9:40 AM EDT - Market open
XVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 23.07 | 23.16 | 23.03 | 23.11 | 23.11 | -0.54% | 5,154 |
| Apr 9, 2026 | 23.15 | 23.23 | 23.15 | 23.23 | 23.23 | 0.27% | 5,027 |
| Apr 8, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 3.19% | 11 |
| Apr 7, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.28% | 3 |
| Apr 6, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | 7 |
| Apr 2, 2026 | 22.39 | 22.52 | 22.39 | 22.52 | 22.52 | -0.24% | 611 |
| Apr 1, 2026 | 22.60 | 22.60 | 22.57 | 22.57 | 22.57 | 1.07% | 111 |
| Mar 31, 2026 | 22.14 | 22.33 | 22.14 | 22.33 | 22.33 | 2.15% | 103 |
| Mar 30, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.60% | 2 |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.23% | 2 |
| Mar 26, 2026 | 22.30 | 22.31 | 22.27 | 22.27 | 22.27 | -1.30% | 46,674 |
| Mar 25, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.44% | 6 |
| Mar 24, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.10% | 4 |
| Mar 23, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.32% | 10 |
| Mar 20, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.16% | 2 |
| Mar 19, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.40% | 2 |
| Mar 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.31% | 2 |
| Mar 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.28% | 11 |
| Mar 16, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.79% | 4 |
| Mar 13, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.36% | 6 |
| Mar 12, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.94% | 2 |
| Mar 11, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.40% | 4 |
| Mar 10, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.31% | 11 |
| Mar 9, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.37% | 7 |
| Mar 6, 2026 | 23.15 | 23.16 | 23.07 | 23.16 | 23.16 | -1.16% | 330 |
| Mar 5, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.48% | 11 |
| Mar 4, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.58% | 7 |
| Mar 3, 2026 | 23.72 | 23.72 | 23.65 | 23.65 | 23.65 | -1.43% | 242 |
| Mar 2, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.46% | 3 |
| Feb 27, 2026 | 23.92 | 24.10 | 23.91 | 24.10 | 24.10 | 0.74% | 502 |
| Feb 26, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.09% | 2 |
| Feb 25, 2026 | 23.82 | 23.90 | 23.82 | 23.90 | 23.90 | 0.26% | 502 |
| Feb 24, 2026 | 23.90 | 23.90 | 23.84 | 23.84 | 23.84 | 1.42% | 562 |
| Feb 23, 2026 | 23.80 | 23.80 | 23.51 | 23.51 | 23.51 | -0.84% | 2,405 |
| Feb 20, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.80% | 3 |
| Feb 19, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.15% | 3 |
| Feb 18, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.44% | 3 |
| Feb 17, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.30% | 7 |
| Feb 13, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.01% | 7 |
| Feb 12, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.54% | 6 |
| Feb 11, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.21% | 3 |
| Feb 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.32% | 4 |
| Feb 9, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.43% | 6 |
| Feb 6, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 2.05% | 5 |
| Feb 5, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.86% | 3 |
| Feb 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.20% | 3 |
| Feb 3, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.88% | 3 |
| Feb 2, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.73% | 20 |
| Jan 30, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.94% | 10 |
| Jan 29, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.12% | 18 |