ACAP Strategic Fund (XCAPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.90
+0.03 (0.11%)
Jun 30, 2025, 4:00 PM EDT
XCAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.26% |
| Jun 25, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.11% |
| Jun 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.99% |
| Jun 23, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.62% |
| Jun 18, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.46% |
| Jun 17, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.19% |
| Jun 16, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.19% |
| Jun 12, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.39% |
| Jun 11, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.08% |
| Jun 10, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.35% |
| Jun 9, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.39% |
| Jun 5, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.16% |
| Jun 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.94% |
| Jun 3, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.31% |
| Jun 2, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.28% |
| May 29, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.08% |
| May 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.86% |
| May 27, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.95% |
| May 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.16% |
| May 21, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.08% |
| May 20, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.16% |
| May 19, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.72% |
| May 16, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.12% |
| 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% |