Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
23.52
+0.24 (1.03%)
Feb 13, 2026, 4:00 PM EST - Market closed
XVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |