Get the Stockscreener App
79.93
1.24%
-1.0038
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 December 12, 2025, is $79.93.
- Fundx Etf all-time high stock price is $81.51, occurred on October 29, 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 68.99% to $79.93 now.
- The 52-week high stock price for XCOR is $81.51, representing a 1.97% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for XCOR is $56.59, indicating a -29.20% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $80.21 | $79.70 | $0.51 | 3,249.0 | -1.24% |
| Dec 11, 2025 | $80.96 | $80.65 | $0.314 | 6,491.0 | +0.03% |
| Dec 10, 2025 | $81.01 | $80.37 | $0.64 | 1,268.0 | +0.55% |
| Dec 09, 2025 | $80.56 | $80.47 | $0.0913 | 1,771.0 | +0.05% |
| Dec 08, 2025 | $80.48 | $80.43 | $0.05 | 804.0 | -0.15% |
| Dec 05, 2025 | $80.87 | $80.32 | $0.55 | 5,230.0 | +0.20% |
| Dec 04, 2025 | $80.47 | $80.27 | $0.1989 | 20,485.0 | +0.17% |
| Dec 03, 2025 | $80.34 | $80.26 | $0.0786 | 783.0 | +0.06% |
| Dec 02, 2025 | $80.35 | $79.92 | $0.43 | 1,258.0 | +0.52% |
| Dec 01, 2025 | $80.01 | $79.39 | $0.62 | 1,186.0 | -0.42% |
| Nov 28, 2025 | $80.14 | $79.89 | $0.2495 | 1,930.0 | +0.38% |
| Nov 26, 2025 | $79.92 | $79.48 | $0.44 | 419.0 | +0.87% |
| Nov 25, 2025 | $79.15 | $78.56 | $0.5956 | 6,689.0 | +0.82% |
| Nov 24, 2025 | $78.51 | $77.19 | $1.32 | 633.0 | +1.83% |
| Nov 21, 2025 | $77.31 | $76.86 | $0.451 | 1,595.0 | +0.55% |
| Nov 20, 2025 | $77.24 | $76.67 | $0.5691 | 292.0 | -1.67% |
| Nov 19, 2025 | $77.97 | $77.97 | $0.00 | 163.0 | +0.49% |
| Nov 18, 2025 | $77.88 | $77.46 | $0.4222 | 780.0 | -1.05% |
| Nov 17, 2025 | $79.27 | $78.41 | $0.8583 | 1,457.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $81.01 | $79.39 | $1.62 | 45,774.0 | -0.26% |
| Nov, 2025 | $80.74 | $76.67 | $4.07 | 42,632.0 | -0.55% |
| Oct, 2025 | $81.51 | $76.25 | $5.26 | 58,455.0 | +2.94% |
| Sep, 2025 | $78.58 | $74.79 | $3.79 | 74,701.0 | +3.20% |
| Aug, 2025 | $76.51 | $73.27 | $3.24 | 38,867.0 | +2.35% |
| Jul, 2025 | $75.08 | $72.55 | $2.53 | 34,966.0 | +1.29% |
| Jun, 2025 | $73.17 | $70.24 | $2.93 | 21,066.0 | +4.37% |
| May, 2025 | $70.11 | $66.34 | $3.77 | 73,440.0 | +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% |
0.33%
Cap:
|
Volume (24h):