ACAP Strategic Fund (XCAPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.31
+0.18 (0.72%)
May 19, 2025, 6:09 PM EDT
XCAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | - | -0.20% |
| May 16, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.32% |
| May 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.36% |
| May 14, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.52% |
| May 13, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.33% |
| May 12, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.73% |
| May 9, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.45% |
| May 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.79% |
| May 7, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.41% |
| May 6, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.78% |
| May 5, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.76% |
| May 2, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.55% |
| May 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.45% |
| Apr 30, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.52% |
| Apr 29, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.34% |
| Apr 28, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.32% |
| Apr 25, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 2.17% |
| Apr 24, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.68% |
| Apr 23, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.84% |
| Apr 22, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.27% |
| Apr 21, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.09% |
| Apr 17, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.05% |
| Apr 16, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.85% |
| Apr 15, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.18% |
| Apr 14, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 2.91% |
| Apr 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -3.04% |
| Apr 10, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.68% |
| Apr 9, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.77% |
| Apr 8, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2.59% |
| Apr 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.75% |
| Apr 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -4.71% |
| Apr 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.31% |
| Apr 2, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.40% |
| Apr 1, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.68% |
| Mar 31, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.82% |
| Mar 28, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.40% |
| Mar 27, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.57% |
| Mar 26, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.26% |
| Mar 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.09% |
| Mar 24, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.17% |
| Mar 20, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.39% |
| Mar 19, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.79% |
| Mar 18, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.78% |
| Mar 17, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.95% |
| Mar 13, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.31% |
| Mar 12, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.82% |
| Mar 11, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.81% |
| Mar 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.15% |
| Mar 7, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -2.31% |
| Mar 6, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.56% |