Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
19.64
-0.66 (-3.23%)
Apr 3, 2025, 3:16 PM EDT - Market closed
XVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 19.85 | 19.85 | 19.64 | 19.64 | 19.64 | -3.23% | 12,831 |
| Apr 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.96% | 5 |
| Apr 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% | 4 |
| Mar 31, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.77% | 97 |
| Mar 28, 2025 | 19.84 | 19.88 | 19.84 | 19.88 | 19.88 | -0.80% | 181 |
| Mar 27, 2025 | 20.00 | 20.04 | 20.00 | 20.04 | 20.04 | -0.97% | 254 |
| Mar 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.77% | 2 |
| Mar 25, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 20.39 | -0.29% | 187 |
| Mar 24, 2025 | 20.44 | 20.45 | 20.44 | 20.45 | 20.45 | 1.78% | 775 |
| Mar 21, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.13% | 6 |
| Mar 20, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.14% | 204 |
| Mar 19, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.63% | 48 |
| Mar 18, 2025 | 19.75 | 19.83 | 19.74 | 19.82 | 19.82 | -1.49% | 5,115 |
| Mar 17, 2025 | 19.95 | 20.15 | 19.94 | 20.12 | 20.12 | 1.52% | 1,311 |
| Mar 14, 2025 | 19.73 | 19.82 | 19.73 | 19.82 | 19.82 | 1.24% | 918 |
| Mar 13, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.14% | 1,285 |
| Mar 12, 2025 | 19.82 | 19.86 | 19.61 | 19.61 | 19.61 | -1.07% | 5,986 |
| Mar 11, 2025 | 19.96 | 19.97 | 19.81 | 19.82 | 19.82 | -0.20% | 6,139 |
| Mar 10, 2025 | 19.76 | 19.86 | 19.72 | 19.86 | 19.86 | -1.59% | 12,938 |
| Mar 7, 2025 | 20.14 | 20.25 | 20.14 | 20.18 | 20.18 | -0.84% | 4,340 |
| Mar 6, 2025 | 20.50 | 20.50 | 20.33 | 20.35 | 20.35 | -1.36% | 4,165 |
| Mar 5, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.01% | 1 |
| Mar 4, 2025 | 20.79 | 20.79 | 20.63 | 20.63 | 20.63 | -2.30% | 508 |
| Mar 3, 2025 | 21.04 | 21.12 | 20.99 | 21.12 | 21.12 | -1.21% | 2,131 |
| Feb 28, 2025 | 21.16 | 21.38 | 21.07 | 21.38 | 21.38 | 1.14% | 2,277 |
| Feb 27, 2025 | 21.38 | 21.38 | 21.14 | 21.14 | 21.14 | -1.67% | 1,409 |
| Feb 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.91% | 8 |
| Feb 25, 2025 | 21.32 | 21.33 | 21.30 | 21.30 | 21.30 | -0.73% | 1,141 |
| Feb 24, 2025 | 21.76 | 21.76 | 21.46 | 21.46 | 21.46 | -1.36% | 338 |
| Feb 21, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.04% | 10 |
| Feb 20, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.84% | 80 |
| Feb 19, 2025 | 22.78 | 22.80 | 22.62 | 22.62 | 22.62 | -0.91% | 582 |
| Feb 18, 2025 | 22.76 | 22.83 | 20.94 | 22.83 | 22.83 | 0.31% | 914 |
| Feb 14, 2025 | 22.79 | 22.79 | 22.72 | 22.76 | 22.76 | 0.60% | 6,097 |
| Feb 13, 2025 | 22.57 | 22.63 | 22.51 | 22.63 | 22.63 | 1.37% | 397 |
| Feb 12, 2025 | 22.30 | 22.32 | 22.26 | 22.32 | 22.32 | -0.69% | 2,516 |
| Feb 11, 2025 | 22.41 | 22.53 | 22.38 | 22.47 | 22.47 | -0.54% | 15,476 |
| Feb 10, 2025 | 22.66 | 22.69 | 22.60 | 22.60 | 22.60 | 0.49% | 4,604 |
| Feb 7, 2025 | 22.53 | 22.53 | 22.49 | 22.49 | 22.49 | -0.27% | 9,584 |
| Feb 6, 2025 | 22.36 | 22.58 | 22.36 | 22.55 | 22.55 | 0.80% | 738 |
| Feb 5, 2025 | 22.44 | 22.44 | 22.37 | 22.37 | 22.37 | 0.90% | 503 |
| Feb 4, 2025 | 21.99 | 22.17 | 21.97 | 22.17 | 22.17 | 0.80% | 3,934 |
| Feb 3, 2025 | 21.99 | 21.99 | 21.98 | 21.99 | 21.99 | -0.94% | 552 |
| Jan 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.31% | 6 |
| Jan 30, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.74% | 54 |
| Jan 29, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.08% | 10 |
| Jan 28, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.59% | 1 |
| Jan 27, 2025 | 21.57 | 21.78 | 21.57 | 21.78 | 21.78 | -2.35% | 1,649 |
| Jan 24, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.17% | 35 |
| Jan 23, 2025 | 22.38 | 22.38 | 22.31 | 22.34 | 22.34 | -0.27% | 287 |