XCYOX (XCYOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.57
-0.02 (-0.19%)
At close: May 8, 2025
XCYOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% |
| May 7, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| May 6, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| May 5, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% |
| May 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% |
| Apr 30, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.94% |
| Apr 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Apr 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Apr 24, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Apr 23, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.28% |
| Apr 22, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Apr 21, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% |
| Apr 17, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Apr 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Apr 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% |
| Apr 14, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% |
| Apr 11, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% |
| Apr 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% |
| Apr 9, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| Apr 8, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% |
| Apr 7, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.56% |
| Apr 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.65% |
| Apr 3, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% |
| Apr 2, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Apr 1, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.09% |
| Mar 31, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% |
| Mar 28, 2025 | 10.47 | 10.47 | 10.47 | 10.78 | 10.47 | -0.09% |
| Mar 27, 2025 | 10.48 | 10.48 | 10.48 | 10.79 | 10.48 | - |
| Mar 26, 2025 | 10.48 | 10.48 | 10.48 | 10.79 | 10.48 | 0.09% |
| Mar 25, 2025 | 10.47 | 10.47 | 10.47 | 10.78 | 10.47 | 0.47% |
| Mar 24, 2025 | 10.42 | 10.42 | 10.42 | 10.73 | 10.42 | - |
| Mar 21, 2025 | 10.42 | 10.42 | 10.42 | 10.73 | 10.42 | -0.09% |
| Mar 20, 2025 | 10.43 | 10.43 | 10.43 | 10.74 | 10.43 | - |
| Mar 19, 2025 | 10.43 | 10.43 | 10.43 | 10.74 | 10.43 | 0.19% |
| Mar 18, 2025 | 10.41 | 10.41 | 10.41 | 10.72 | 10.41 | -0.19% |
| Mar 17, 2025 | 10.43 | 10.43 | 10.43 | 10.74 | 10.43 | 0.28% |
| Mar 14, 2025 | 10.40 | 10.40 | 10.40 | 10.71 | 10.40 | -0.74% |
| Mar 13, 2025 | 10.48 | 10.48 | 10.48 | 10.79 | 10.48 | -0.64% |
| Mar 12, 2025 | 10.55 | 10.55 | 10.55 | 10.86 | 10.55 | -0.18% |
| Mar 11, 2025 | 10.57 | 10.57 | 10.57 | 10.88 | 10.57 | -0.09% |
| Mar 10, 2025 | 10.58 | 10.58 | 10.58 | 10.89 | 10.58 | -0.09% |
| Mar 7, 2025 | 10.59 | 10.59 | 10.59 | 10.90 | 10.59 | - |
| Mar 6, 2025 | 10.59 | 10.59 | 10.59 | 10.90 | 10.59 | -0.18% |
| Mar 5, 2025 | 10.61 | 10.61 | 10.61 | 10.92 | 10.61 | -0.09% |
| Mar 4, 2025 | 10.62 | 10.62 | 10.62 | 10.93 | 10.62 | - |
| Mar 3, 2025 | 10.62 | 10.62 | 10.62 | 10.93 | 10.62 | -0.09% |
| Feb 28, 2025 | 10.63 | 10.63 | 10.63 | 10.94 | 10.63 | - |
| Feb 27, 2025 | 10.63 | 10.63 | 10.63 | 10.94 | 10.63 | -0.09% |