Get the Stockscreener App
21.07
1.70%
-0.3651
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 January 08, 2025, is $21.07.
- 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 $16.52 on October 30, 2023. Since then, Acruence Active Hedge U S Equity Etf's stock price has risen over 27.54% to $21.07 now.
- The 52-week high stock price for XVOL is $24.20, representing a 14.86% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for XVOL is $17.89, indicating a -15.09% decrease from the current share price, occurred on February 05, 2024.
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 |
|---|---|---|---|---|---|
| Jan 08, 2025 | $21.39 | $21.39 | $0.00 | 231.0 | -0.22% |
| Jan 07, 2025 | $21.44 | $21.44 | $0.00 | 86.00 | -1.64% |
| Jan 06, 2025 | $21.79 | $21.79 | $0.00 | 312.0 | +0.06% |
| Jan 03, 2025 | $21.78 | $21.70 | $0.0752 | 606.0 | +1.70% |
| Jan 02, 2025 | $21.41 | $21.31 | $0.1048 | 3,681.0 | +0.37% |
| Dec 31, 2024 | $21.34 | $21.31 | $0.025 | 1,909.0 | -0.79% |
| Dec 30, 2024 | $21.52 | $21.43 | $0.0854 | 3,952.0 | -0.40% |
| Dec 27, 2024 | $21.79 | $21.53 | $0.26 | 6,157.0 | -1.35% |
| Dec 26, 2024 | $21.89 | $21.86 | $0.0254 | 2,139.0 | +0.30% |
| Dec 24, 2024 | $21.82 | $21.78 | $0.0409 | 166.0 | -1.96% |
| Dec 23, 2024 | $22.26 | $22.26 | $0.00 | 62.00 | +0.95% |
| Dec 20, 2024 | $22.33 | $22.05 | $0.2816 | 9,811.0 | -0.46% |
| Dec 19, 2024 | $22.15 | $22.10 | $0.0508 | 1,815.0 | +0.04% |
| Dec 18, 2024 | $23.18 | $21.96 | $1.22 | 7,134.0 | -4.06% |
| Dec 17, 2024 | $23.08 | $23.08 | $0.00 | 60.00 | -1.80% |
| Dec 16, 2024 | $23.53 | $23.50 | $0.0303 | 770.0 | +0.21% |
| Dec 13, 2024 | $23.45 | $23.33 | $0.1202 | 203.0 | +0.61% |
| Dec 12, 2024 | $23.39 | $23.31 | $0.0811 | 944.0 | -0.62% |
| Dec 11, 2024 | $23.49 | $23.45 | $0.04 | 394.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $21.79 | $21.31 | $0.4832 | 5,147.0 | +0.25% |
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% |
1.22%
Cap:
|
Volume (24h):