ACAP Strategic Fund (XCAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.27
+0.15 (0.53%)
Sep 10, 2025, 4:00 PM EDT
XCAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | - | - |
| 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% |
| 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% |