Get the Stockscreener App
20.54
0.22%
+0.0446
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 17, 2024, is $20.54.
- Acruence Active Hedge U S Equity Etf all-time high stock price is $20.79, occurred on April 04, 2024.
- The lowest Acruence Active Hedge U S Equity Etf stock price recorded was $16.52 on October 30, 2023. Since then, Acruence Active Hedge U S Equity Etf's stock price has risen over 24.32% to $20.54 now.
- The 52-week high stock price for XVOL is $20.79, representing a 1.23% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for XVOL is $16.52, indicating a -19.56% decrease from the current share price, occurred on October 30, 2023.
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 17, 2024 | $20.62 | $20.48 | $0.1349 | 8,458.0 | +0.22% |
| May 16, 2024 | $20.64 | $20.49 | $0.1473 | 5,955.0 | -0.46% |
| May 15, 2024 | $20.59 | $20.15 | $0.4366 | 3,794.0 | +1.10% |
| May 14, 2024 | $20.36 | $20.36 | $0.00 | 78.00 | +0.80% |
| May 13, 2024 | $20.20 | $20.20 | $0.00 | 3.00 | -0.36% |
| May 10, 2024 | $20.28 | $20.14 | $0.1353 | 991.0 | +0.11% |
| May 09, 2024 | $20.30 | $20.17 | $0.13 | 1,660.0 | +0.45% |
| May 08, 2024 | $20.16 | $20.03 | $0.1324 | 1,309.0 | +0.46% |
| May 07, 2024 | $20.26 | $20.05 | $0.21 | 3,873.0 | -0.50% |
| May 06, 2024 | $20.22 | $20.01 | $0.2099 | 4,745.0 | +1.28% |
| May 03, 2024 | $19.95 | $19.80 | $0.15 | 1,695.0 | +0.82% |
| May 02, 2024 | $19.87 | $19.60 | $0.27 | 6,156.0 | +0.44% |
| May 01, 2024 | $19.70 | $19.57 | $0.13 | 6,832.0 | +0.25% |
| Apr 30, 2024 | $19.67 | $19.59 | $0.0777 | 1,620.0 | -1.22% |
| Apr 29, 2024 | $19.95 | $19.80 | $0.15 | 470.0 | +0.25% |
| Apr 26, 2024 | $19.81 | $19.81 | $0.00 | 50.00 | +0.28% |
| Apr 25, 2024 | $19.77 | $19.68 | $0.09 | 3,044.0 | -0.89% |
| Apr 24, 2024 | $19.93 | $19.86 | $0.0717 | 106.0 | +0.20% |
| Apr 23, 2024 | $19.89 | $19.86 | $0.0316 | 104.0 | +1.08% |
| Apr 22, 2024 | $19.68 | $19.51 | $0.1687 | 203.0 | +0.60% |
| Apr 19, 2024 | $19.61 | $19.50 | $0.11 | 977.0 | +0.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $20.64 | $19.57 | $1.07 | 54,007.0 | +4.69% |
| 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% |
0.27%
0.02%
Cap:
|
Volume (24h):