FundX ETF (XCOR)
71.57
-0.06
(-0.08%)
USD |
NYSEARCA |
Nov 13, 16:00
XCOR Price: 71.57 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 71.84 | 71.87 | 71.57 | 71.57 | 2019.00 |
| Nov 12, 2024 | 71.75 | 71.75 | 71.63 | 71.63 | 3293.00 |
| Nov 11, 2024 | 71.57 | 71.73 | 71.57 | 71.73 | 1641.00 |
| Nov 08, 2024 | 71.10 | 71.84 | 71.10 | 71.66 | 2011.00 |
| Nov 07, 2024 | 71.26 | 71.38 | 71.26 | 71.38 | 785.00 |
| Nov 06, 2024 | 70.00 | 70.42 | 69.85 | 70.40 | 5031.00 |
| Nov 05, 2024 | 68.57 | 68.66 | 68.57 | 68.66 | 229.00 |
| Nov 04, 2024 | 67.95 | 68.03 | 67.76 | 67.76 | 874.00 |
| Nov 01, 2024 | 68.19 | 68.19 | 68.03 | 68.03 | 348.00 |
| Oct 31, 2024 | 67.89 | 67.95 | 67.75 | 67.75 | 1053.00 |
| Oct 30, 2024 | 69.46 | 69.46 | 69.36 | 69.36 | 8337.00 |
| Oct 29, 2024 | 69.57 | 69.81 | 69.57 | 69.69 | 2395.00 |
| Oct 28, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 60.00 |
| Oct 25, 2024 | 69.55 | 69.55 | 69.11 | 69.11 | 728.00 |
| Oct 24, 2024 | 68.87 | 68.98 | 68.87 | 68.98 | 493.00 |
| Oct 23, 2024 | 69.08 | 69.08 | 68.42 | 68.59 | 3359.00 |
| Oct 22, 2024 | 69.38 | 69.60 | 69.38 | 69.58 | 575.00 |
| Oct 21, 2024 | 68.99 | 69.43 | 68.99 | 69.43 | 1120.00 |
| Oct 18, 2024 | 69.28 | 69.40 | 69.28 | 69.33 | 3306.00 |
| Oct 17, 2024 | 69.15 | 69.15 | 68.97 | 68.98 | 485.00 |
| Oct 16, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 39.00 |
| Oct 15, 2024 | 69.31 | 69.31 | 68.70 | 68.70 | 3437.00 |
| Oct 14, 2024 | 69.40 | 69.40 | 69.38 | 69.38 | 192.00 |
| Oct 11, 2024 | 68.49 | 68.82 | 68.49 | 68.74 | 1512.00 |
| Oct 10, 2024 | 68.32 | 68.54 | 68.32 | 68.52 | 900.00 |
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
71.73
Maximum
Nov 11 2024
55.79
Average
52.22
Median
Sep 01 2023