FundX ETF (XCOR) Historical Stock Data
80.30 ↑0.72 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XCOR is up 0.13% a day on average. There have been 17 days where FundX ETF closed green and 13 days where XCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 80.17 | 80.30 | ↑$0.13 (0.16%) | 80.17 | 80.30 | 898 |
| 2025-12-18 | 79.96 | 79.57 | ↓$0.38 (-0.48%) | 79.57 | 79.96 | 8.61K |
| 2025-12-17 | 79.08 | 78.76 | ↓$0.32 (-0.41%) | 78.74 | 79.08 | 1.50K |
| 2025-12-16 | 79.61 | 79.85 | ↑$0.23 (0.29%) | 79.37 | 79.89 | 2.42K |
| 2025-12-15 | 79.91 | 79.86 | ↓$0.05 (-0.06%) | 79.82 | 80.00 | 1.74K |
| 2025-12-12 | 80.21 | 79.93 | ↓$0.28 (-0.35%) | 79.70 | 80.21 | 3.25K |
| 2025-12-11 | 80.65 | 80.94 | ↑$0.29 (0.36%) | 80.65 | 80.96 | 6.41K |
| 2025-12-10 | 80.37 | 80.91 | ↑$0.54 (0.68%) | 80.37 | 81.01 | 1.27K |
| 2025-12-09 | 80.56 | 80.47 | ↓$0.09 (-0.11%) | 80.47 | 80.56 | 1.69K |
| 2025-12-08 | 80.48 | 80.43 | ↓$0.05 (-0.06%) | 80.43 | 80.48 | 575 |
| 2025-12-05 | 80.32 | 80.55 | ↑$0.23 (0.29%) | 80.32 | 80.87 | 5.23K |
| 2025-12-04 | 80.42 | 80.40 | ↓$0.02 (-0.03%) | 80.27 | 80.47 | 19.26K |
| 2025-12-03 | 80.34 | 80.26 | ↓$0.08 (-0.10%) | 80.26 | 80.34 | 783 |
| 2025-12-02 | 79.92 | 80.21 | ↑$0.29 (0.36%) | 79.92 | 80.35 | 1.26K |
| 2025-12-01 | 79.39 | 79.80 | ↑$0.41 (0.52%) | 79.39 | 80.01 | 1.19K |
| 2025-11-28 | 79.89 | 80.14 | ↑$0.25 (0.31%) | 79.89 | 80.14 | 1.93K |
| 2025-11-26 | 79.48 | 79.84 | ↑$0.36 (0.45%) | 79.48 | 79.92 | 419 |
| 2025-11-25 | 78.58 | 79.15 | ↑$0.57 (0.73%) | 78.56 | 79.15 | 6.68K |
| 2025-11-24 | 77.19 | 78.51 | ↑$1.32 (1.71%) | 77.19 | 78.51 | 633 |
| 2025-11-21 | 76.86 | 77.09 | ↑$0.23 (0.30%) | 76.86 | 77.32 | 1.59K |
| 2025-11-20 | 77.24 | 76.67 | ↓$0.57 (-0.74%) | 76.67 | 77.24 | 282 |
| 2025-11-19 | 77.97 | 77.97 | ↑$0.00 (0.00%) | 77.97 | 77.97 | 163 |
| 2025-11-18 | 77.76 | 77.59 | ↓$0.17 (-0.22%) | 77.46 | 77.88 | 780 |
| 2025-11-17 | 79.27 | 78.41 | ↓$0.86 (-1.08%) | 78.41 | 79.27 | 1.45K |
| 2025-11-14 | 79.50 | 79.18 | ↓$0.32 (-0.41%) | 79.18 | 79.50 | 134 |
| 2025-11-13 | 79.82 | 79.10 | ↓$0.72 (-0.90%) | 79.02 | 79.83 | 2.92K |
| 2025-11-12 | 80.39 | 80.54 | ↑$0.15 (0.18%) | 80.39 | 80.54 | 0.97K |
| 2025-11-11 | 80.18 | 80.51 | ↑$0.33 (0.41%) | 80.18 | 80.54 | 3.72K |
| 2025-11-10 | 79.80 | 80.45 | ↑$0.65 (0.82%) | 79.80 | 80.45 | 2.86K |
| 2025-11-07 | 77.84 | 78.93 | ↑$1.09 (1.41%) | 77.84 | 78.93 | 12.69K |
Create an account or log in to view more rows.
$XCOR we back
$XCOR take Friday energy into Monday
$XCOR soon
$XCOR wtf is going on?
$XCOR Awaiting buy signal..
$XCOR now I buy
$XCOR let's gooooooo
$XCOR Bull trap
$XCOR how low can she go
$XCOR where’s the WSB guys at? Still sleeping?