Get the Stockscreener App
23.79
0.83%
-0.198
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 March 03, 2026, is $23.79.
- 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 $23.79 now.
- The 52-week high stock price for XVOL is $24.10, representing a 1.30% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for XVOL is $18.21, indicating a -23.46% 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $23.72 | $23.65 | $0.0744 | 232.0 | -1.43% |
| Mar 02, 2026 | $23.99 | $23.99 | $0.00 | 3.00 | -0.47% |
| Feb 27, 2026 | $24.10 | $23.91 | $0.1901 | 502.0 | +0.74% |
| Feb 26, 2026 | $23.92 | $23.92 | $0.00 | 2.00 | +0.09% |
| Feb 25, 2026 | $23.90 | $23.82 | $0.082 | 502.0 | +0.26% |
| Feb 24, 2026 | $23.90 | $23.84 | $0.0589 | 562.0 | +1.42% |
| Feb 23, 2026 | $23.80 | $23.51 | $0.2929 | 2,405.0 | -0.84% |
| Feb 20, 2026 | $23.71 | $23.71 | $0.00 | 3.00 | +0.80% |
| Feb 19, 2026 | $23.52 | $23.52 | $0.00 | 3.00 | -0.15% |
| Feb 18, 2026 | $23.55 | $23.55 | $0.00 | 3.00 | +0.44% |
| Feb 17, 2026 | $23.45 | $23.45 | $0.00 | 7.00 | -0.30% |
| Feb 13, 2026 | $23.52 | $23.52 | $0.00 | 7.00 | +1.02% |
| Feb 12, 2026 | $23.28 | $23.28 | $0.00 | 6.00 | -1.54% |
| Feb 11, 2026 | $23.65 | $23.65 | $0.00 | 3.00 | +0.21% |
| Feb 10, 2026 | $23.60 | $23.60 | $0.00 | 4.00 | -0.32% |
| Feb 09, 2026 | $23.67 | $23.67 | $0.00 | 6.00 | +0.43% |
| Feb 06, 2026 | $23.57 | $23.57 | $0.00 | 5.00 | +2.05% |
| Feb 05, 2026 | $23.10 | $23.10 | $0.00 | 3.00 | -0.86% |
| Feb 04, 2026 | $23.30 | $23.30 | $0.00 | 3.00 | +0.21% |
| Feb 03, 2026 | $23.25 | $23.25 | $0.00 | 3.00 | -0.88% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $23.99 | $23.65 | $0.3424 | 467.0 | -1.89% |
| Feb, 2026 | $24.10 | $23.10 | $1.00 | 4,047.0 | +3.49% |
| Jan, 2026 | $23.63 | $22.96 | $0.6745 | 1,629.0 | +1.59% |
Acruence Active Hedge U S Equity Etf Stock (XVOL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.69 | $23.06 | $0.6282 | 875.0 | -2.19% |
| 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% |
0.32%
0.10%
Cap:
|
Volume (24h):