Get the Stockscreener App
79.93
1.24%
-1.0038
After Hours:
79.92
-0.013
-0.02%
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):