FundX ETF (XCOR) Historical Stock Data
57.47 ↓1.18 (-2.02%)
As of April 11, 2024, 1:21pm EST.
Historical Data
In the past 30 trading days, XCOR is down -0.03% a day on average. There have been 16 days where FundX ETF closed green and 14 days where XCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 58.04 | 57.47 | ↓$0.57 (-0.98%) | 57.47 | 58.09 | 551 |
| 2024-04-18 | 59.24 | 58.65 | ↓$0.59 (-0.99%) | 58.65 | 59.29 | 1.97K |
| 2024-04-17 | 59.06 | 59.02 | ↓$0.04 (-0.07%) | 59.02 | 59.19 | 667 |
| 2024-04-16 | 59.43 | 59.59 | ↑$0.16 (0.26%) | 59.43 | 59.59 | 571 |
| 2024-04-15 | 60.61 | 59.57 | ↓$1.04 (-1.72%) | 59.57 | 60.61 | 370 |
| 2024-04-12 | 60.72 | 60.52 | ↓$0.20 (-0.33%) | 60.42 | 60.72 | 3.52K |
| 2024-04-11 | 60.49 | 61.51 | ↑$1.02 (1.69%) | 60.49 | 61.51 | 4.94K |
| 2024-04-10 | 60.43 | 60.65 | ↑$0.22 (0.37%) | 60.43 | 60.65 | 342 |
| 2024-04-09 | 60.86 | 60.97 | ↑$0.11 (0.19%) | 60.72 | 60.97 | 1.79K |
| 2024-04-08 | 60.94 | 60.94 | ↑$0.00 (0.00%) | 60.94 | 60.94 | 192 |
| 2024-04-05 | 60.92 | 61.00 | ↑$0.08 (0.14%) | 60.92 | 61.00 | 441 |
| 2024-04-04 | 60.21 | 60.21 | ↑$0.00 (0.00%) | 60.21 | 60.21 | 130 |
| 2024-04-03 | 61.26 | 61.01 | ↓$0.25 (-0.42%) | 61.01 | 61.26 | 464 |
| 2024-04-02 | 60.80 | 60.91 | ↑$0.11 (0.19%) | 60.80 | 60.91 | 778 |
| 2024-04-01 | 61.22 | 61.37 | ↑$0.15 (0.25%) | 61.22 | 61.67 | 2.32K |
| 2024-03-28 | 61.44 | 61.47 | ↑$0.03 (0.05%) | 61.44 | 61.47 | 2.86K |
| 2024-03-27 | 61.15 | 61.47 | ↑$0.32 (0.52%) | 61.12 | 61.47 | 8.07K |
| 2024-03-26 | 61.69 | 61.29 | ↓$0.40 (-0.65%) | 61.29 | 61.69 | 1.80K |
| 2024-03-25 | 61.64 | 61.49 | ↓$0.15 (-0.25%) | 61.49 | 61.64 | 2.05K |
| 2024-03-22 | 61.53 | 61.77 | ↑$0.24 (0.40%) | 61.53 | 61.77 | 1.85K |
| 2024-03-21 | 61.85 | 61.70 | ↓$0.15 (-0.24%) | 61.70 | 61.87 | 1.86K |
| 2024-03-20 | 61.45 | 61.54 | ↑$0.09 (0.14%) | 61.45 | 61.54 | 0.92K |
| 2024-03-19 | 60.49 | 60.92 | ↑$0.43 (0.72%) | 60.49 | 60.92 | 1.15K |
| 2024-03-18 | 60.76 | 60.59 | ↓$0.17 (-0.28%) | 60.59 | 60.76 | 11.04K |
| 2024-03-15 | 60.50 | 60.05 | ↓$0.45 (-0.75%) | 59.98 | 60.50 | 370 |
| 2024-03-14 | 60.73 | 60.71 | ↓$0.02 (-0.04%) | 60.56 | 60.90 | 2.27K |
| 2024-03-13 | 60.79 | 60.76 | ↓$0.03 (-0.04%) | 60.72 | 60.93 | 2.28K |
| 2024-03-12 | 60.64 | 61.09 | ↑$0.45 (0.75%) | 60.64 | 61.09 | 539 |
| 2024-03-11 | 59.76 | 60.06 | ↑$0.30 (0.50%) | 59.76 | 60.06 | 414 |
| 2024-03-08 | 60.51 | 60.39 | ↓$0.12 (-0.20%) | 60.39 | 60.51 | 215 |
Create an account or log in to view more rows.
$XCOR we need those buyers and volume.
$XCOR wow. The volume is so low today. Unreal
$XCOR Just buy and hold
$XCOR buy more doomers!!!
$XCOR when this finally break out we could see huge upside
$XCOR can’t wait to get in this tomorrow lfg
$XCOR hot trash
$XCOR bounce back baby
$XCOR what caused the sell off in an otherwise good tech market today?
$XCOR hint hint this is when you buy a few