Get the Stockscreener App
77.69
0.05%
0.0352
After Hours:
77.65
-0.0389
-0.05%
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 September 12, 2025, is $77.69.
- Fundx Etf all-time high stock price is $77.72, occurred on September 12, 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 64.25% to $77.69 now.
- The 52-week high stock price for XCOR is $77.72, representing a 0.04% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for XCOR is $56.59, indicating a -27.16% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $77.72 | $77.57 | $0.15 | 5,850.0 | +0.05% |
| Sep 11, 2025 | $77.65 | $77.39 | $0.2637 | 6,776.0 | +0.65% |
| Sep 10, 2025 | $77.15 | $77.15 | $0.00 | 125.0 | +0.40% |
| Sep 09, 2025 | $76.85 | $76.59 | $0.2574 | 160.0 | +0.25% |
| Sep 08, 2025 | $76.65 | $76.55 | $0.104 | 216.0 | +0.63% |
| Sep 05, 2025 | $76.18 | $76.15 | $0.0274 | 187.0 | -0.06% |
| Sep 04, 2025 | $76.22 | $76.00 | $0.2207 | 2,142.0 | +0.88% |
| Sep 03, 2025 | $75.64 | $75.25 | $0.3885 | 4,608.0 | +0.38% |
| Sep 02, 2025 | $75.26 | $74.79 | $0.4737 | 2,582.0 | -0.78% |
| Aug 29, 2025 | $76.11 | $75.75 | $0.36 | 2,602.0 | -0.86% |
| Aug 28, 2025 | $76.51 | $76.29 | $0.2179 | 916.0 | +0.39% |
| Aug 27, 2025 | $76.21 | $76.16 | $0.0536 | 358.0 | +0.03% |
| Aug 26, 2025 | $76.19 | $76.19 | $0.00 | 214.0 | +0.23% |
| Aug 25, 2025 | $76.25 | $76.02 | $0.23 | 1,323.0 | +0.78% |
| Aug 21, 2025 | $75.64 | $75.35 | $0.29 | 2,450.0 | -0.47% |
| Aug 20, 2025 | $75.79 | $75.24 | $0.5453 | 1,477.0 | +0.18% |
| Aug 19, 2025 | $75.70 | $75.65 | $0.05 | 997.0 | -0.88% |
| Aug 18, 2025 | $76.32 | $76.14 | $0.1784 | 129.0 | -0.08% |
| Aug 15, 2025 | $76.43 | $76.37 | $0.06 | 7,225.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $77.72 | $74.79 | $2.93 | 28,496.0 | +2.42% |
| 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% |
0.61%
0.34%
Cap:
|
Volume (24h):