ACAP Strategic Fund (XCAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.53
-0.25 (-0.79%)
May 8, 2026, 4:00 PM EST
XCAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.79% |
| May 7, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -1.18% |
| May 6, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 2.10% |
| May 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.51% |
| May 4, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.03% |
| May 1, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.13% |
| Apr 30, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.36% |
| Apr 29, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.10% |
| Apr 28, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.40% |
| Apr 27, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.41% |
| Apr 24, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.84% |
| Apr 23, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.06% |
| Apr 22, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.52% |
| Apr 21, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.13% |
| Apr 20, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.83% |
| Apr 17, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.98% |
| Apr 16, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.22% |
| Apr 15, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.03% |
| Apr 14, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 1.77% |
| Apr 13, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.49% |
| Apr 10, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.50% |
| Apr 9, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.66% |
| Apr 8, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 4.33% |
| Apr 7, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.35% |
| Apr 6, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.38% |
| Apr 2, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.52% |
| Apr 1, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.73% |
| 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 | - |