ACAP Strategic Fund (XCAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.75
-0.80 (-2.71%)
Oct 10, 2025, 4:00 PM EDT
XCAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Oct 9, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.14% |
| Oct 8, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.13% |
| Oct 7, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.32% |
| Oct 6, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.64% |
| Oct 2, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.10% |
| Oct 1, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.72% |
| Sep 30, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.27% |
| Sep 29, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.28% |
| Sep 25, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.65% |
| Sep 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.98% |
| Sep 23, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.51% |
| Sep 22, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.12% |
| Sep 18, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.24% |
| Sep 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.72% |
| Sep 16, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.10% |
| Sep 15, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.69% |
| Sep 11, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.10% |
| Sep 10, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 2.62% |
| Sep 9, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.53% |
| Sep 8, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.64% |
| Sep 4, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.79% |
| Sep 3, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.62% |
| Sep 2, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.85% |
| Aug 28, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.32% |
| Aug 27, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.43% |
| Aug 26, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.39% |
| Aug 25, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.83% |
| Aug 21, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.14% |
| Aug 20, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.57% |
| Aug 19, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.13% |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.02% |
| Aug 14, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.35% |
| Aug 13, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.08% |
| Aug 12, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.41% |
| Aug 11, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.32% |
| Aug 7, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.53% |
| Aug 6, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.25% |
| Aug 5, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.25% |
| Aug 4, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.25% |
| Jul 31, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.29% |
| Jul 30, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.36% |
| Jul 29, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.43% |
| Jul 28, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.07% |
| Jul 24, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.66% |
| Jul 23, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.59% |
| Jul 22, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.34% |
| Jul 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.04% |
| Jul 17, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.28% |
| Jul 16, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.62% |