Acruence Active Hedge U.S. Equity ETF (XVOL) Historical Stock Data
20.37 ↑0.44 (2.20%)
As of April 10, 2024, 10:15am EST.
Historical Data
In the past 30 trading days, XVOL is down -0.05% a day on average. There have been 19 days where Acruence Active Hedge U.S. Equity ETF closed green and 11 days where XVOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.86 | 19.93 | ↑$0.07 (0.36%) | 19.86 | 19.93 | 106 |
| 2024-04-23 | 19.86 | 19.89 | ↑$0.03 (0.16%) | 19.86 | 19.89 | 104 |
| 2024-04-22 | 19.51 | 19.68 | ↑$0.17 (0.86%) | 19.51 | 19.68 | 203 |
| 2024-04-19 | 19.61 | 19.56 | ↓$0.05 (-0.25%) | 19.56 | 19.61 | 0.98K |
| 2024-04-18 | 19.55 | 19.55 | ↓$0.00 (-0.01%) | 19.50 | 19.55 | 708 |
| 2024-04-17 | 19.55 | 19.58 | ↑$0.03 (0.14%) | 19.50 | 19.58 | 596 |
| 2024-04-16 | 19.53 | 19.64 | ↑$0.11 (0.57%) | 19.53 | 19.64 | 434 |
| 2024-04-15 | 19.73 | 19.85 | ↑$0.12 (0.62%) | 19.73 | 19.85 | 1.62K |
| 2024-04-12 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 20.00 | 20.00 | 42 |
| 2024-04-11 | 20.24 | 20.24 | ↑$0.00 (0.00%) | 20.24 | 20.24 | 1 |
| 2024-04-10 | 20.31 | 20.20 | ↓$0.11 (-0.53%) | 20.20 | 20.35 | 1.54K |
| 2024-04-09 | 20.45 | 20.52 | ↑$0.08 (0.39%) | 20.45 | 20.52 | 252 |
| 2024-04-08 | 20.55 | 20.52 | ↓$0.03 (-0.13%) | 20.45 | 20.66 | 5.32K |
| 2024-04-05 | 20.43 | 20.49 | ↑$0.06 (0.30%) | 20.39 | 20.49 | 8.16K |
| 2024-04-04 | 20.71 | 20.36 | ↓$0.35 (-1.71%) | 20.36 | 20.79 | 185.20K |
| 2024-04-03 | 20.54 | 20.55 | ↑$0.01 (0.07%) | 20.54 | 20.63 | 731.10K |
| 2024-04-02 | 20.54 | 20.58 | ↑$0.04 (0.20%) | 20.53 | 20.59 | 2.49K |
| 2024-04-01 | 20.67 | 20.65 | ↓$0.02 (-0.11%) | 20.65 | 20.69 | 766.03K |
| 2024-03-28 | 20.74 | 20.74 | ↑$0.00 (0.00%) | 20.74 | 20.74 | 107 |
| 2024-03-27 | 20.50 | 20.59 | ↑$0.09 (0.45%) | 20.50 | 20.59 | 5.38K |
| 2024-03-26 | 20.45 | 20.42 | ↓$0.03 (-0.16%) | 20.42 | 20.49 | 21.17K |
| 2024-03-25 | 20.52 | 20.44 | ↓$0.08 (-0.41%) | 20.44 | 20.56 | 749 |
| 2024-03-21 | 20.49 | 20.53 | ↑$0.04 (0.18%) | 20.44 | 20.53 | 10.03K |
| 2024-03-20 | 20.25 | 20.32 | ↑$0.07 (0.35%) | 20.25 | 20.32 | 2.01K |
| 2024-03-18 | 19.97 | 19.90 | ↓$0.07 (-0.35%) | 19.83 | 20.00 | 3.46K |
| 2024-03-14 | 19.87 | 19.87 | ↑$0.00 (0.00%) | 19.87 | 19.87 | 198 |
| 2024-03-13 | 20.15 | 20.00 | ↓$0.15 (-0.74%) | 20.00 | 20.15 | 149 |
| 2024-03-12 | 19.88 | 19.88 | ↑$0.00 (0.00%) | 19.88 | 19.88 | 96 |
| 2024-03-08 | 20.09 | 19.76 | ↓$0.33 (-1.64%) | 19.76 | 20.09 | 111 |
| 2024-03-07 | 19.94 | 19.94 | ↑$0.00 (0.00%) | 19.94 | 19.94 | 1 |
Create an account or log in to view more rows.
$XVOL we always finish green after a red week. Less go!
$XVOL i hate money so im buying
$XVOL bull flag
breakout!
$XVOL now is the time to slap that ask!!!
$XVOL it's going down??
$XVOL CHUG CHUG CHUG
$XVOL I warned you all fairly you morons.
$XVOL just waiting to short this bad boy.
$XVOL Holding.
$XVOL Price target here?