FundX ETF (XCOR) Historical Stock Data

50.81 ↓1.15 (-2.22%)
As of November 21, 2022, 12:44pm EST.

Historical Data

In the past 30 trading days, XCOR is up 0.44% a day on average. There have been 19 days where FundX ETF closed green and 10 days where XCOR closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2551.9651.96↑$0.00 (0.00%)51.9651.96202
2022-11-2351.6051.83↑$0.23 (0.44%)51.6051.83403
2022-11-2251.0351.81↑$0.78 (1.52%)51.0351.812.44K
2022-11-2150.3351.02↑$0.69 (1.38%)49.7951.084.51K
2022-11-1850.6150.91↑$0.30 (0.59%)50.6150.9111.27K
2022-11-1750.3850.53↑$0.15 (0.30%)50.3850.53497
2022-11-1650.6950.68↓$0.01 (-0.02%)50.6850.69299
2022-11-1551.1951.01↓$0.18 (-0.35%)50.7751.191.16K
2022-11-1450.8650.76↓$0.10 (-0.19%)50.7651.186.28K
2022-11-1150.8650.91↑$0.05 (0.10%)50.5350.9412.19K
2022-11-1048.7450.74↑$2.00 (4.10%)48.7450.748.30K
2022-11-0948.9748.97↑$0.00 (0.00%)48.9748.97100
2022-11-0849.7649.91↑$0.15 (0.30%)49.7350.034.70K
2022-11-0748.7749.60↑$0.83 (1.70%)48.7749.675.10K
2022-11-0449.1449.15↑$0.01 (0.02%)48.6849.1530.18K
2022-11-0348.7748.55↓$0.23 (-0.47%)48.5548.77418
2022-11-0249.5848.77↓$0.81 (-1.63%)48.7750.013.59K
2022-11-0149.8349.83↓$0.00 (0.00%)49.6049.831.38K
2022-10-3149.6649.66↑$0.00 (0.00%)49.6249.66233
2022-10-2849.4149.78↑$0.37 (0.75%)49.4049.783.01K
2022-10-2749.0448.86↓$0.18 (-0.36%)48.8649.25707
2022-10-2649.1048.88↓$0.22 (-0.45%)48.7949.106.13K
2022-10-2548.4148.74↑$0.33 (0.67%)48.4148.742.86K
2022-10-2447.4748.01↑$0.54 (1.14%)47.4748.101K
2022-10-2146.0747.58↑$1.51 (3.27%)46.0747.581.47K
2022-10-2047.1546.61↓$0.54 (-1.15%)46.4747.1710.56K
2022-10-1947.4046.94↓$0.46 (-0.97%)46.6647.4014.36K
2022-10-1847.0947.30↑$0.21 (0.45%)46.6447.354.44K
2022-10-1746.0946.78↑$0.69 (1.49%)46.0946.912.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.