Get the Stockscreener App
22.93
0.28%
0.0255
After Hours:
22.97
0.04
+0.17%
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 November 18, 2024, is $22.93.
- Acruence Active Hedge U S Equity Etf all-time high stock price is $23.47, occurred on August 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 38.80% to $22.93 now.
- The 52-week high stock price for XVOL is $23.47, representing a 2.34% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for XVOL is $17.47, indicating a -23.81% decrease from the current share price, occurred on November 28, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $22.93 | $22.93 | $0.00 | 546.0 | -0.11% |
| Nov 15, 2024 | $22.96 | $22.96 | $0.00 | 0.00 | +0.48% |
| Nov 14, 2024 | $23.05 | $22.85 | $0.204 | 868.0 | -0.96% |
| Nov 13, 2024 | $23.07 | $23.07 | $0.00 | 43.00 | +0.60% |
| Nov 12, 2024 | $23.12 | $22.93 | $0.1899 | 330.0 | -0.65% |
| Nov 11, 2024 | $23.13 | $23.01 | $0.1199 | 15,550.0 | +0.58% |
| Nov 08, 2024 | $22.95 | $22.95 | $0.00 | 28.00 | +1.87% |
| Nov 07, 2024 | $22.53 | $22.37 | $0.157 | 320.0 | +1.02% |
| Nov 06, 2024 | $22.30 | $22.16 | $0.134 | 191.0 | +2.81% |
| Nov 05, 2024 | $21.69 | $21.60 | $0.0898 | 1,094.0 | +1.45% |
| Nov 04, 2024 | $21.55 | $21.31 | $0.24 | 816.0 | -0.73% |
| Nov 01, 2024 | $21.54 | $21.50 | $0.0362 | 117.0 | -0.62% |
| Oct 31, 2024 | $21.67 | $21.64 | $0.0301 | 104.0 | -0.48% |
| Oct 30, 2024 | $21.78 | $21.71 | $0.0652 | 1,062.0 | +0.05% |
| Oct 29, 2024 | $21.77 | $21.65 | $0.1154 | 114.0 | -0.40% |
| Oct 28, 2024 | $21.85 | $21.74 | $0.1138 | 221.0 | +0.72% |
| Oct 25, 2024 | $21.72 | $21.70 | $0.0219 | 141.0 | -0.58% |
| Oct 24, 2024 | $21.92 | $21.69 | $0.23 | 793.0 | -0.04% |
| Oct 23, 2024 | $21.83 | $21.83 | $0.00 | 0.00 | +0.03% |
| Oct 22, 2024 | $21.83 | $21.75 | $0.0779 | 450.0 | -0.43% |
| Oct 21, 2024 | $21.92 | $21.92 | $0.00 | 0.00 | -1.38% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.13 | $21.31 | $1.82 | 19,903.0 | +5.81% |
| 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% |
0.36%
Cap:
|
Volume (24h):