Get the Stockscreener App
22.53
0.34%
-0.0171
After Hours:
22.49
-0.04
-0.18%
Acruence Active Hedge U S Equity Etf Stock (XVOL) Price History
The historical daily chart and data for Acruence Active Hedge U S Equity Etf stock (XVOL), show that the latest closing stock price as of February 07, 2025, is $22.53.
- Acruence Active Hedge U S Equity Etf all-time high stock price is $24.20, occurred on December 05, 2024.
- The lowest Acruence Active Hedge U S Equity Etf stock price recorded was $16.52 on October 30, 2023. Since then, Acruence Active Hedge U S Equity Etf's stock price has risen over 36.38% to $22.53 now.
- The 52-week high stock price for XVOL is $24.20, representing a 7.42% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for XVOL is $18.62, indicating a -17.35% decrease from the current share price, occurred on February 21, 2024.
The table below shows more information about XVOL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $22.53 | $22.53 | $0.00 | 9,582.0 | -0.08% |
| Feb 06, 2025 | $22.58 | $22.36 | $0.22 | 738.0 | +0.80% |
| Feb 05, 2025 | $22.44 | $22.37 | $0.0723 | 503.0 | +0.89% |
| Feb 04, 2025 | $22.17 | $21.97 | $0.1993 | 3,934.0 | +0.80% |
| Feb 03, 2025 | $21.99 | $21.98 | $0.0135 | 552.0 | -0.94% |
| Jan 31, 2025 | $22.20 | $22.20 | $0.00 | 6.00 | -0.31% |
| Jan 30, 2025 | $22.27 | $22.27 | $0.00 | 54.00 | +1.74% |
| Jan 29, 2025 | $21.89 | $21.89 | $0.00 | 10.00 | -0.08% |
| Jan 28, 2025 | $21.91 | $21.91 | $0.00 | 1.00 | +0.59% |
| Jan 27, 2025 | $21.78 | $21.57 | $0.21 | 1,649.0 | -2.35% |
| Jan 24, 2025 | $22.30 | $22.30 | $0.00 | 35.00 | -0.17% |
| Jan 23, 2025 | $22.38 | $22.31 | $0.07 | 287.0 | -0.27% |
| Jan 22, 2025 | $22.44 | $22.40 | $0.0377 | 608.0 | +0.42% |
| Jan 21, 2025 | $22.31 | $21.75 | $0.5596 | 9,112.0 | +1.37% |
| Jan 17, 2025 | $22.01 | $22.01 | $0.00 | 27.00 | +1.20% |
| Jan 16, 2025 | $21.75 | $21.75 | $0.00 | 39.00 | +0.19% |
| Jan 15, 2025 | $21.70 | $21.70 | $0.0047 | 191.0 | +1.63% |
| Jan 14, 2025 | $21.39 | $21.30 | $0.0899 | 2,104.0 | +1.51% |
| Jan 13, 2025 | $21.04 | $20.86 | $0.1775 | 680.0 | -0.02% |
| Jan 10, 2025 | $21.04 | $20.93 | $0.1075 | 1,562.0 | -1.61% |
| Jan 08, 2025 | $21.39 | $21.39 | $0.00 | 231.0 | -0.22% |
Acruence Active Hedge U S Equity Etf Stock (XVOL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Acruence Active Hedge U S Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XVOL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Acruence Active Hedge U S Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Acruence Active Hedge U S Equity Etf Stock (XVOL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $22.58 | $21.97 | $0.61 | 24,891.0 | +1.48% |
| Jan, 2025 | $22.44 | $20.86 | $1.58 | 21,281.0 | +4.07% |
Acruence Active Hedge U S Equity Etf Stock (XVOL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.20 | $21.43 | $2.77 | 54,756.0 | -10.91% |
| Nov, 2024 | $24.14 | $21.31 | $2.83 | 23,065.0 | +11.39% |
| Oct, 2024 | $22.49 | $21.64 | $0.85 | 36,651.0 | -0.77% |
| Sep, 2024 | $21.85 | $20.72 | $1.13 | 102,159.0 | +1.60% |
| Aug, 2024 | $23.47 | $20.34 | $3.13 | 162,688.0 | +0.24% |
| Jul, 2024 | $21.47 | $20.45 | $1.02 | 109,130.0 | +4.54% |
| Jun, 2024 | $20.59 | $20.01 | $0.5808 | 12,683.0 | +1.24% |
| May, 2024 | $20.64 | $19.57 | $1.07 | 46,880.0 | +3.29% |
| Apr, 2024 | $20.79 | $19.50 | $1.29 | 1,709,947.0 | -5.44% |
| Mar, 2024 | $20.74 | $19.57 | $1.17 | 53,585.0 | +6.77% |
| Feb, 2024 | $19.46 | $17.89 | $1.57 | 1,236,335.0 | +4.14% |
| Jan, 2024 | $18.86 | $17.99 | $0.87 | 85,729.0 | +1.79% |
Acruence Active Hedge U S Equity Etf Stock (XVOL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.56 | $17.70 | $0.863 | 84,751.0 | +3.02% |
| Nov, 2023 | $17.89 | $16.59 | $1.30 | 118,619.0 | +6.92% |
| Oct, 2023 | $17.79 | $16.52 | $1.27 | 255,149.0 | +0.00% |
0.65%
Cap:
|
Volume (24h):