Get the Stockscreener App
70.11
0.23%
0.1579
After Hours:
69.92
-0.1875
-0.27%
Fundx Etf Stock (XCOR) Price History
The historical daily chart and data for Fundx Etf stock (XCOR), show that the latest closing stock price as of May 30, 2025, is $70.11.
- Fundx Etf all-time high stock price is $75.03, occurred on February 18, 2025.
- The lowest Fundx Etf stock price recorded was $47.30 on October 26, 2023. Since then, Fundx Etf's stock price has risen over 48.22% to $70.11 now.
- The 52-week high stock price for XCOR is $75.03, representing a 7.02% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for XCOR is $56.59, indicating a -19.28% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XCOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $70.11 | $69.44 | $0.6675 | 440.0 | +0.23% |
| May 29, 2025 | $69.95 | $69.92 | $0.0296 | 277.0 | +0.41% |
| May 28, 2025 | $69.66 | $69.66 | $0.00 | 125.0 | -0.59% |
| May 27, 2025 | $70.08 | $69.83 | $0.245 | 208.0 | +1.58% |
| May 23, 2025 | $68.98 | $68.61 | $0.3723 | 1,656.0 | -0.36% |
| May 22, 2025 | $69.48 | $69.12 | $0.36 | 5,812.0 | -0.03% |
| May 21, 2025 | $70.10 | $69.25 | $0.8528 | 2,495.0 | -1.04% |
| May 20, 2025 | $70.08 | $69.96 | $0.12 | 1,312.0 | -0.05% |
| May 19, 2025 | $70.01 | $69.57 | $0.4426 | 4,183.0 | +0.37% |
| May 16, 2025 | $69.76 | $69.60 | $0.156 | 5,988.0 | +0.56% |
| May 15, 2025 | $69.37 | $69.27 | $0.1003 | 3,119.0 | +0.54% |
| May 14, 2025 | $69.07 | $68.87 | $0.20 | 1,954.0 | +0.14% |
| May 13, 2025 | $69.05 | $68.80 | $0.2499 | 1,882.0 | +0.82% |
| May 12, 2025 | $68.34 | $68.22 | $0.12 | 14,526.0 | +2.08% |
| May 09, 2025 | $67.22 | $66.87 | $0.3499 | 7,634.0 | +0.08% |
| May 08, 2025 | $67.29 | $66.90 | $0.3939 | 11,908.0 | +0.22% |
| May 07, 2025 | $66.79 | $66.43 | $0.36 | 1,645.0 | +0.10% |
| May 06, 2025 | $66.69 | $66.52 | $0.17 | 729.0 | -0.38% |
| May 05, 2025 | $67.25 | $66.93 | $0.32 | 1,815.0 | -0.37% |
| May 02, 2025 | $67.35 | $67.18 | $0.17 | 1,302.0 | +1.27% |
Fundx Etf Stock (XCOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fundx Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XCOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fundx Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fundx Etf Stock (XCOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $70.11 | $66.34 | $3.77 | 73,880.0 | +6.20% |
| Apr, 2025 | $66.42 | $56.59 | $9.83 | 74,380.0 | +0.91% |
| Mar, 2025 | $70.65 | $64.14 | $6.51 | 67,918.0 | -8.05% |
| Feb, 2025 | $75.03 | $69.78 | $5.25 | 47,278.0 | -3.11% |
| Jan, 2025 | $75.00 | $70.28 | $4.72 | 39,986.0 | +2.40% |
Fundx Etf Stock (XCOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $74.68 | $72.02 | $2.66 | 59,547.0 | +0.98% |
| Nov, 2024 | $71.87 | $67.76 | $4.11 | 54,647.0 | +5.94% |
| Oct, 2024 | $69.81 | $66.74 | $3.07 | 42,316.0 | -0.27% |
| Sep, 2024 | $68.04 | $62.87 | $5.17 | 116,236.0 | +2.25% |
| Aug, 2024 | $67.04 | $58.10 | $8.94 | 107,966.0 | +1.89% |
| Jul, 2024 | $69.42 | $63.63 | $5.79 | 78,299.0 | -1.64% |
| Jun, 2024 | $66.91 | $62.12 | $4.79 | 50,751.0 | +6.59% |
| May, 2024 | $63.27 | $58.35 | $4.92 | 41,076.0 | +5.79% |
| Apr, 2024 | $61.67 | $57.47 | $4.20 | 69,591.0 | -4.36% |
| Mar, 2024 | $61.87 | $59.66 | $2.21 | 54,990.0 | +1.60% |
| Feb, 2024 | $60.50 | $56.31 | $4.19 | 41,130.0 | +6.48% |
| Jan, 2024 | $58.21 | $53.83 | $4.38 | 57,396.0 | +2.67% |
Fundx Etf Stock (XCOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $56.45 | $51.47 | $4.98 | 78,056.0 | +3.25% |
| Nov, 2023 | $53.72 | $49.11 | $4.61 | 78,387.0 | +10.50% |
| Oct, 2023 | $51.23 | $47.30 | $3.93 | 104,068.0 | +0.00% |
0.16%
0.09%
Cap:
|
Volume (24h):