ACAP Strategic Fund (XCAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.70
+0.40 (1.41%)
Aug 12, 2025, 4:00 PM EDT
XCAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 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% |
| Jul 15, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.40% |
| Jul 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.26% |
| Jul 10, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.37% |
| Jul 9, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.26% |
| Jul 8, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.66% |
| Jul 7, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.44% |
| Jul 3, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.90% |
| Jul 2, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.71% |
| Jul 1, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.04% |
| Jun 30, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.28% |
| 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% |