Skip to main content
Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
24.00
+0.04 (0.16%)
Dec 3, 2024, 2:24 PM EST - Market closed

XVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202423.9624.0223.9624.0224.020.23%697
Dec 2, 202424.0424.0423.9623.9623.96-0.73%606
Nov 29, 202424.1424.1424.1424.1424.140.29%68
Nov 27, 202424.0624.0723.1524.0724.07-0.06%1,808
Nov 26, 202424.0824.0824.0824.0824.080.63%-
Nov 25, 202423.9323.9323.9323.9323.930.28%39
Nov 22, 202423.8723.8723.8723.8723.870.55%161
Nov 21, 202423.3223.7423.3023.7423.740.97%782
Nov 20, 202423.5823.5823.5123.5123.511.09%216
Nov 19, 202423.2623.2623.2623.2623.261.25%56
Nov 18, 202422.9322.9722.9322.9722.970.06%578
Nov 15, 202422.9622.9622.9622.9622.960.48%-
Nov 14, 202423.0523.0522.8522.8522.85-0.96%868
Nov 13, 202423.0723.0723.0723.0723.070.60%43
Nov 12, 202423.0723.1222.9322.9322.93-0.65%330
Nov 11, 202423.0523.1323.0123.0823.080.58%15,550
Nov 8, 202422.9522.9522.9522.9522.951.87%28
Nov 7, 202422.3722.5322.3722.5322.531.02%320
Nov 6, 202422.1722.3022.1722.3022.302.81%191
Nov 5, 202421.6021.6921.6021.6921.691.45%1,094
Nov 4, 202421.5521.5521.3121.3821.38-0.73%816
Nov 1, 202421.5021.5421.5021.5421.54-0.62%117
Oct 31, 202421.6421.6721.6421.6721.67-0.48%104
Oct 30, 202421.7121.7821.7121.7821.780.05%1,062
Oct 29, 202421.6521.7721.6521.7721.77-0.41%114
Oct 28, 202421.7421.8521.7421.8521.850.72%221
Oct 25, 202421.7221.7221.7021.7021.70-0.58%141
Oct 24, 202421.9221.9221.6921.8321.83-0.05%793
Oct 23, 202421.8421.8421.8421.8421.840.03%-
Oct 22, 202421.7521.8321.7521.8321.83-0.42%450
Oct 21, 202421.9221.9221.9221.9221.92-1.38%-
Oct 18, 202422.1622.2322.1522.2322.230.01%1,259
Oct 17, 202422.2322.2322.2322.2322.23-1.17%-
Oct 16, 202422.4222.4922.4222.4922.490.94%430
Oct 15, 202422.2822.2822.2822.2822.280.78%105
Oct 14, 202422.1122.1122.1122.1122.110.78%3
Oct 11, 202421.9421.9421.9421.9421.941.05%1
Oct 10, 202421.7321.7321.7121.7121.71-0.82%1,699
Oct 9, 202421.8321.8921.8321.8921.890.13%1,478
Oct 8, 202421.8321.8621.8321.8621.860.54%596
Oct 7, 202421.7421.7421.7421.7421.74-0.91%525
Oct 4, 202421.9421.9421.9421.9421.940.85%33
Oct 3, 202421.8021.8021.7621.7621.76-0.18%155
Oct 2, 202421.6921.8021.6921.8021.800.23%25,829
Oct 1, 202421.7021.8521.7021.7521.75-0.43%1,653
Sep 30, 202421.6221.8521.6221.8421.840.75%3,339
Sep 27, 202421.6821.6821.6821.6821.680.21%61
Sep 26, 202421.6521.6521.6221.6321.630.04%1,609
Sep 25, 202421.6021.7421.6021.6221.62-0.14%51,508
Sep 24, 202421.6521.6521.6521.6521.65-0.01%2
Sep 23, 202421.6221.6521.6221.6521.650.66%879
Sep 20, 202421.5121.5121.5121.5121.510.15%140
Sep 19, 202421.5421.5421.4821.4821.480.42%309
Sep 18, 202421.3121.3921.3121.3921.39-0.09%101
Sep 17, 202421.3521.4121.3521.4121.41-0.19%274
Sep 16, 202421.3721.4521.3721.4521.450.40%105
Sep 13, 202421.3621.3621.3621.3621.361.30%3
Sep 12, 202421.0921.0921.0921.0921.090.50%4
Sep 11, 202420.9820.9820.9820.9820.980.58%-
Sep 10, 202420.8620.8620.8620.8620.86-0.36%-
Sep 9, 202420.9420.9420.9420.9420.941.05%3
Sep 6, 202420.7220.7220.7220.7220.72-1.29%5
Sep 5, 202420.9920.9920.9920.9920.99-1.00%-
Sep 4, 202421.0321.4121.0321.2021.200.54%7,499
Sep 3, 202421.2621.3921.0921.0921.09-1.89%36,318
Aug 30, 202421.5021.5021.5021.5021.500.86%2
Aug 29, 202421.3121.3121.3121.3121.310.15%20
Aug 28, 202421.1621.2821.1621.2821.28-0.26%113
Aug 27, 202421.3421.3421.3421.3421.340.64%77
Aug 26, 202421.2021.2021.2021.2021.20-0.77%211
Aug 23, 202421.3721.3721.3721.3721.371.49%45
Aug 22, 202421.0521.0521.0521.0521.05-0.36%164
Aug 21, 202421.1321.1321.1321.1321.130.60%98
Aug 20, 202421.0021.0021.0021.0021.00-0.75%157
Aug 19, 202421.1621.1621.1621.1621.160.67%-
Aug 16, 202421.0221.0221.0221.0221.020.19%149
Aug 15, 202420.7320.9820.7320.9820.981.23%122
Aug 14, 202420.5520.7920.5520.7220.720.34%1,297
Aug 13, 202420.4820.6520.4820.6520.650.74%192
Aug 12, 202420.3420.7020.3420.5020.50-0.23%6,284
Aug 9, 202420.5520.5520.5520.5520.55-2.14%23
Aug 8, 202421.0021.0021.0021.0021.00-0.77%58
Aug 7, 202420.7721.4420.7421.1621.16-0.19%5,025
Aug 6, 202421.9821.9820.7721.2021.20-9.66%2,979
Aug 5, 202420.3523.4720.3523.4723.4711.94%129,971
Aug 2, 202420.8620.9720.8420.9620.96-0.30%14,475
Aug 1, 202421.3521.3520.9521.0321.03-1.95%1,228
Jul 31, 202421.4521.4521.4521.4521.451.53%1
Jul 30, 202421.1221.1221.1221.1221.12-0.03%1
Jul 29, 202421.1321.1321.1321.1321.13-0.45%1
Jul 26, 202421.0421.2221.0421.2221.220.64%3,867
Jul 25, 202421.0921.0921.0921.0921.09-0.03%-
Jul 24, 202421.0921.0921.0921.0921.09-1.06%-
Jul 23, 202421.3621.3621.3221.3221.320.32%1,735
Jul 22, 202421.2521.2521.2521.2521.250.72%2
Jul 19, 202421.1021.1021.1021.1021.10--
Jul 18, 202421.2121.2521.1021.1021.10-0.73%2,176
Jul 17, 202421.2521.2521.2521.2521.25-0.99%2
Jul 16, 202421.4721.4721.4721.4721.471.42%407
Jul 15, 202421.1721.1721.1721.1721.170.44%2