Get the Stockscreener App
21.19
0.61%
0.1288
After Hours:
21.19
0.0011
+0.01%
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 May 15, 2025, is $21.19.
- Acruence Active Hedge U S Equity Etf all-time high stock price is $24.20, occurred on December 05, 2024.
- The lowest Acruence Active Hedge U S Equity Etf stock price recorded was $0.00 on February 20, 2025. Since then, Acruence Active Hedge U S Equity Etf's stock price has risen over to $21.19 now.
- The 52-week high stock price for XVOL is $24.20, representing a 14.22% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for XVOL is $18.21, indicating a -14.06% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| May 15, 2025 | $21.19 | $21.19 | $0.00 | 9.00 | +0.61% |
| May 14, 2025 | $21.07 | $21.06 | $0.0099 | 125.0 | +0.04% |
| May 13, 2025 | $21.05 | $20.93 | $0.1218 | 112.0 | +1.22% |
| May 12, 2025 | $20.80 | $20.57 | $0.228 | 604.0 | +1.80% |
| May 09, 2025 | $20.43 | $20.43 | $0.00 | 2.00 | -0.40% |
| May 08, 2025 | $20.51 | $20.51 | $0.00 | 0.00 | +1.26% |
| May 07, 2025 | $20.26 | $20.26 | $0.00 | 6.00 | -0.15% |
| May 06, 2025 | $20.29 | $20.29 | $0.00 | 1.00 | -0.81% |
| May 05, 2025 | $20.52 | $20.45 | $0.063 | 100.0 | +0.30% |
| May 02, 2025 | $20.39 | $20.39 | $0.00 | 21.00 | +1.55% |
| May 01, 2025 | $20.08 | $20.08 | $0.00 | 21.00 | +0.88% |
| Apr 30, 2025 | $19.91 | $19.91 | $0.00 | 0.00 | -0.40% |
| Apr 29, 2025 | $19.99 | $19.64 | $0.3466 | 188.0 | +0.45% |
| Apr 28, 2025 | $19.90 | $19.90 | $0.00 | 180.0 | +0.50% |
| Apr 25, 2025 | $19.80 | $19.80 | $0.00 | 24.00 | +0.35% |
| Apr 24, 2025 | $19.73 | $19.73 | $0.00 | 47.00 | +1.82% |
| Apr 23, 2025 | $19.38 | $19.36 | $0.0158 | 598.0 | +2.68% |
| Apr 22, 2025 | $19.19 | $18.79 | $0.40 | 2,633.0 | +0.55% |
| Apr 21, 2025 | $19.16 | $18.38 | $0.775 | 23,595.0 | -3.62% |
| Apr 17, 2025 | $19.47 | $19.32 | $0.1516 | 34,088.0 | +0.35% |
| Apr 16, 2025 | $19.40 | $19.40 | $0.00 | 44.00 | +0.52% |
| Apr 15, 2025 | $19.30 | $19.05 | $0.2524 | 611.0 | +1.68% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $21.19 | $20.08 | $1.11 | 1,010.0 | +6.44% |
| Apr, 2025 | $20.29 | $18.21 | $2.08 | 210,850.0 | -0.63% |
| Mar, 2025 | $21.12 | $19.58 | $1.54 | 46,581.0 | -6.30% |
| Feb, 2025 | $22.83 | $20.94 | $1.89 | 50,915.0 | -3.71% |
| Jan, 2025 | $22.44 | $20.86 | $1.58 | 21,281.0 | +4.07% |
Acruence Active Hedge U S Equity Etf Stock (XVOL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.20 | $21.43 | $2.77 | 54,756.0 | -10.91% |
| Nov, 2024 | $24.14 | $21.31 | $2.83 | 23,065.0 | +11.39% |
| 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% |
1.17%
0.11%
Cap:
|
Volume (24h):