ACAP Strategic Fund (XCAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.29
+0.48 (1.73%)
Apr 1, 2026, 8:10 AM EST
XCAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | - | - |
| Mar 31, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.73% |
| Mar 30, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.10% |
| Mar 27, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.25% |
| Mar 26, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -3.19% |
| Mar 25, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.62% |
| Mar 24, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.38% |
| Mar 23, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.26% |
| Mar 20, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.96% |
| Mar 19, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.82% |
| Mar 18, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Mar 17, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.31% |
| Mar 16, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.83% |
| Mar 13, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.13% |
| Mar 12, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.25% |
| Mar 11, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.07% |
| Mar 10, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.51% |
| Mar 9, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.58% |
| Mar 6, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.54% |
| Mar 5, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.23% |
| Mar 4, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.88% |
| Mar 3, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -2.21% |
| Mar 2, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.10% |
| Feb 27, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| Feb 26, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.98% |
| Feb 25, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.79% |
| Feb 24, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.86% |
| Feb 23, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.86% |
| Feb 20, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.20% |
| Feb 19, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.46% |
| Feb 18, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.80% |
| Feb 17, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.07% |
| Feb 13, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.10% |
| Feb 12, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.60% |
| Feb 11, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.74% |
| Feb 10, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.33% |
| Feb 9, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.94% |
| Feb 6, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.44% |
| Feb 5, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.34% |
| Feb 4, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -2.25% |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.90% |
| Feb 2, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.70% |
| Jan 30, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -2.07% |
| Jan 29, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.26% |
| Jan 28, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.03% |
| Jan 27, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1.23% |
| Jan 26, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.20% |
| Jan 23, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.60% |
| Jan 22, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.13% |
| Jan 21, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.07% |