Get the Stockscreener App
77.97
1.32%
1.0125
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 October 13, 2025, is $77.97.
- Fundx Etf all-time high stock price is $78.89, occurred on October 08, 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 64.83% to $77.97 now.
- The 52-week high stock price for XCOR is $78.89, representing a 1.18% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for XCOR is $56.59, indicating a -27.42% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $77.97 | $77.90 | $0.0659 | 1,319.0 | +1.32% |
| Oct 10, 2025 | $77.57 | $76.95 | $0.6166 | 383.0 | -2.20% |
| Oct 09, 2025 | $78.69 | $78.50 | $0.1871 | 1,589.0 | -0.25% |
| Oct 08, 2025 | $78.89 | $78.62 | $0.2656 | 346.0 | +0.66% |
| Oct 07, 2025 | $78.66 | $78.37 | $0.29 | 8,146.0 | -0.46% |
| Oct 06, 2025 | $78.86 | $76.25 | $2.61 | 7,428.0 | +0.16% |
| Oct 03, 2025 | $78.61 | $78.44 | $0.1655 | 119.0 | -0.02% |
| Oct 02, 2025 | $78.62 | $78.62 | $0.00 | 58.00 | -0.01% |
| Oct 01, 2025 | $78.63 | $78.63 | $0.00 | 74.00 | +0.44% |
| Sep 30, 2025 | $78.28 | $77.76 | $0.52 | 1,551.0 | +0.39% |
| Sep 29, 2025 | $78.10 | $77.94 | $0.1599 | 1,878.0 | +0.21% |
| Sep 26, 2025 | $77.81 | $77.81 | $0.00 | 340.0 | +0.65% |
| Sep 25, 2025 | $77.31 | $77.15 | $0.16 | 6,280.0 | -0.48% |
| Sep 24, 2025 | $77.94 | $77.67 | $0.27 | 1,080.0 | -0.58% |
| Sep 23, 2025 | $78.14 | $78.03 | $0.1054 | 2,756.0 | -0.56% |
| Sep 22, 2025 | $78.58 | $78.20 | $0.385 | 2,357.0 | +0.73% |
| Sep 19, 2025 | $78.17 | $77.88 | $0.29 | 7,606.0 | +0.14% |
| Sep 18, 2025 | $78.08 | $77.88 | $0.2039 | 2,772.0 | +0.27% |
| Sep 17, 2025 | $77.91 | $77.54 | $0.37 | 11,525.0 | -0.53% |
| Sep 16, 2025 | $78.10 | $78.10 | $0.00 | 244.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $78.89 | $76.25 | $2.64 | 20,781.0 | -0.40% |
| 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% |
0.91%
Cap:
|
Volume (24h):