Get the Stockscreener App
23.60
0.22%
0.0514
After Hours:
23.60
-0.0034
-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 December 05, 2025, is $23.60.
- 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 $23.60 now.
- The 52-week high stock price for XVOL is $23.74, representing a 0.58% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for XVOL is $18.21, indicating a -22.85% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $23.60 | $23.60 | $0.00 | 6.00 | +0.22% |
| Dec 04, 2025 | $23.55 | $23.55 | $0.00 | 4.00 | +0.17% |
| Dec 03, 2025 | $23.51 | $23.51 | $0.00 | 8.00 | +0.23% |
| Dec 02, 2025 | $23.46 | $23.46 | $0.00 | 4.00 | +0.12% |
| Dec 01, 2025 | $23.43 | $23.43 | $0.00 | 10.00 | -0.73% |
| Nov 28, 2025 | $23.60 | $23.60 | $0.00 | 4.00 | +0.48% |
| Nov 26, 2025 | $23.54 | $23.49 | $0.0506 | 520.0 | +0.25% |
| Nov 25, 2025 | $23.43 | $23.43 | $0.00 | 4.00 | +1.03% |
| Nov 24, 2025 | $23.25 | $23.19 | $0.0533 | 220.0 | +0.66% |
| Nov 21, 2025 | $23.04 | $22.94 | $0.1029 | 1,567.0 | +1.64% |
| Nov 20, 2025 | $23.10 | $22.67 | $0.43 | 362.0 | -1.87% |
| Nov 19, 2025 | $23.11 | $23.10 | $0.0091 | 262.0 | +0.52% |
| Nov 18, 2025 | $22.98 | $22.98 | $0.00 | 75.00 | -0.25% |
| Nov 17, 2025 | $23.04 | $23.04 | $0.00 | 6.00 | -1.19% |
| Nov 14, 2025 | $23.32 | $23.32 | $0.00 | 3.00 | -0.31% |
| Nov 13, 2025 | $23.39 | $23.39 | $0.00 | 55.00 | -1.24% |
| Nov 12, 2025 | $23.68 | $23.68 | $0.00 | 3.00 | +0.13% |
| Nov 11, 2025 | $23.65 | $23.62 | $0.0321 | 116.0 | +0.47% |
| Nov 10, 2025 | $23.54 | $23.38 | $0.1625 | 162.0 | +1.03% |
| Nov 07, 2025 | $23.30 | $23.20 | $0.1016 | 104.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $23.60 | $23.43 | $0.1747 | 38.00 | +0.01% |
| Nov, 2025 | $23.68 | $22.67 | $1.01 | 19,984.0 | +1.10% |
| Oct, 2025 | $23.70 | $22.91 | $0.7873 | 40,987.0 | -0.43% |
| Sep, 2025 | $23.45 | $22.48 | $0.9643 | 12,868.0 | +3.39% |
| Aug, 2025 | $22.79 | $21.95 | $0.8378 | 41,076.0 | +1.87% |
| Jul, 2025 | $22.41 | $21.79 | $0.615 | 98,939.0 | +1.33% |
| Jun, 2025 | $21.97 | $21.23 | $0.7399 | 1,723.0 | +2.13% |
| May, 2025 | $21.51 | $20.08 | $1.43 | 2,661.0 | +8.06% |
| 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% |
0.11%
0.45%
Cap:
|
Volume (24h):