Get the Stockscreener App
77.65
0.81%
-0.6341
After Hours:
77.65
-0.0037
-0.00%
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 March 13, 2026, is $77.65.
- Fundx Etf all-time high stock price is $82.23, occurred on January 27, 2026.
- The lowest Fundx Etf stock price recorded was $47.30 on October 26, 2023. Since then, Fundx Etf's stock price has risen over 64.17% to $77.65 now.
- The 52-week high stock price for XCOR is $82.23, representing a 5.90% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for XCOR is $56.59, indicating a -27.13% 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 |
|---|---|---|---|---|---|
| Mar 13, 2026 | $77.65 | $77.65 | $0.00 | 58.00 | -0.81% |
| Mar 12, 2026 | $78.52 | $78.29 | $0.2322 | 1,166.0 | -1.62% |
| Mar 11, 2026 | $79.58 | $79.28 | $0.2966 | 2,951.0 | +0.12% |
| Mar 10, 2026 | $79.48 | $79.48 | $0.00 | 119.0 | +0.00% |
| Mar 09, 2026 | $79.48 | $77.67 | $1.81 | 3,343.0 | +0.88% |
| Mar 06, 2026 | $79.06 | $78.46 | $0.60 | 1,097.0 | -1.12% |
| Mar 05, 2026 | $79.68 | $79.02 | $0.6568 | 2,021.0 | -0.74% |
| Mar 04, 2026 | $80.27 | $80.27 | $0.00 | 60.00 | +1.00% |
| Mar 03, 2026 | $79.47 | $78.60 | $0.8746 | 2,981.0 | -1.57% |
| Mar 02, 2026 | $80.74 | $80.19 | $0.5528 | 202.0 | -0.18% |
| Feb 27, 2026 | $80.88 | $80.78 | $0.1047 | 1,949.0 | -0.55% |
| Feb 26, 2026 | $81.33 | $81.16 | $0.1702 | 537.0 | -0.85% |
| Feb 25, 2026 | $82.03 | $82.03 | $0.00 | 141.0 | +1.13% |
| Feb 24, 2026 | $81.11 | $80.91 | $0.1989 | 2,324.0 | +0.82% |
| Feb 23, 2026 | $80.70 | $80.30 | $0.405 | 2,390.0 | -0.95% |
| Feb 20, 2026 | $81.25 | $81.13 | $0.12 | 8,700.0 | +0.86% |
| Feb 19, 2026 | $80.53 | $80.29 | $0.2388 | 335.0 | -0.39% |
| Feb 18, 2026 | $81.03 | $80.84 | $0.1893 | 1,548.0 | +0.61% |
| Feb 17, 2026 | $80.53 | $80.35 | $0.1823 | 2,272.0 | +0.20% |
| Feb 13, 2026 | $80.19 | $80.19 | $0.00 | 60.00 | -0.28% |
| Feb 12, 2026 | $80.50 | $80.41 | $0.0863 | 4,741.0 | -1.60% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $80.74 | $77.65 | $3.09 | 14,056.0 | -3.99% |
| Feb, 2026 | $82.03 | $79.56 | $2.46 | 30,521.0 | -0.60% |
| Jan, 2026 | $82.23 | $79.29 | $2.94 | 81,133.0 | +1.30% |
Fundx Etf Stock (XCOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $81.48 | $78.74 | $2.74 | 78,160.0 | +1.35% |
| 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% |
0.14%
1.12%
Cap:
|
Volume (24h):