FundX ETF (XCOR)
62.29
-0.10
(-0.16%)
USD |
NYSEARCA |
May 17, 16:00
XCOR Price: 62.29 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 62.36 | 62.36 | 62.29 | 62.29 | 384.00 |
| May 16, 2024 | 62.46 | 62.46 | 62.36 | 62.39 | 1168.00 |
| May 15, 2024 | 62.46 | 62.55 | 62.46 | 62.54 | 928.00 |
| May 14, 2024 | 61.27 | 61.60 | 61.23 | 61.60 | 2431.00 |
| May 13, 2024 | 61.16 | 61.20 | 61.14 | 61.20 | 2897.00 |
| May 10, 2024 | 61.04 | 61.17 | 61.04 | 61.17 | 389.00 |
| May 09, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 7.000 |
| May 08, 2024 | 60.84 | 60.94 | 60.84 | 60.94 | 1326.00 |
| May 07, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 97.00 |
| May 06, 2024 | 60.81 | 60.98 | 60.81 | 60.98 | 442.00 |
| May 03, 2024 | 59.72 | 60.32 | 59.72 | 60.23 | 6235.00 |
| May 02, 2024 | 58.35 | 59.19 | 58.35 | 59.16 | 1493.00 |
| May 01, 2024 | 59.38 | 59.38 | 58.48 | 58.48 | 358.00 |
| Apr 30, 2024 | 59.38 | 59.38 | 58.79 | 58.79 | 14539.00 |
| Apr 29, 2024 | 59.48 | 59.75 | 59.48 | 59.75 | 15101.00 |
| Apr 26, 2024 | 59.19 | 59.77 | 59.19 | 59.66 | 3061.00 |
| Apr 25, 2024 | 58.21 | 58.59 | 58.21 | 58.59 | 12768.00 |
| Apr 24, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 3.000 |
| Apr 23, 2024 | 58.11 | 58.95 | 58.11 | 58.89 | 3903.00 |
| Apr 22, 2024 | 57.61 | 58.30 | 57.48 | 57.98 | 1284.00 |
| Apr 19, 2024 | 58.04 | 58.09 | 57.47 | 57.47 | 636.00 |
| Apr 18, 2024 | 59.24 | 59.29 | 58.65 | 58.65 | 1968.00 |
| Apr 17, 2024 | 59.06 | 59.19 | 59.02 | 59.02 | 667.00 |
| Apr 16, 2024 | 59.43 | 59.59 | 59.43 | 59.59 | 571.00 |
| Apr 15, 2024 | 60.61 | 60.61 | 59.57 | 59.57 | 370.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.43
Minimum
Mar 17 2023
62.54
Maximum
May 15 2024
52.52
Average
50.98
Median
Jun 20 2023