Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
23.25
+0.09 (0.37%)
Mar 9, 2026, 4:00 PM EDT - Market closed
XVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.39% | 45 |
| Jan 27, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.51% | 3 |
| Jan 26, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.58% | 5 |
| Jan 23, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.30% | 29 |
| Jan 22, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - | 6 |
| Jan 21, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.71% | 26 |
| Jan 20, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.62% | 13 |
| 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 |