Acruence Active Hedge US Equity ETF (XVOL)
19.92
+0.16
(+0.82%)
USD |
BATS |
May 03, 16:00
XVOL Price: 19.92 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 19.90 | 19.95 | 19.80 | 19.92 | 1695.00 |
May 02, 2024 | 19.87 | 19.87 | 19.60 | 19.75 | 6156.00 |
May 01, 2024 | 19.62 | 19.70 | 19.57 | 19.66 | 6832.00 |
Apr 30, 2024 | 19.67 | 19.67 | 19.59 | 19.62 | 1620.00 |
Apr 29, 2024 | 19.93 | 19.95 | 19.80 | 19.86 | 470.00 |
Apr 26, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 50.00 |
Apr 25, 2024 | 19.68 | 19.77 | 19.68 | 19.75 | 3044.00 |
Apr 24, 2024 | 19.86 | 19.93 | 19.86 | 19.93 | 106.00 |
Apr 23, 2024 | 19.86 | 19.89 | 19.86 | 19.89 | 104.00 |
Apr 22, 2024 | 19.51 | 19.68 | 19.51 | 19.68 | 203.00 |
Apr 19, 2024 | 19.61 | 19.61 | 19.50 | 19.56 | 977.00 |
Apr 18, 2024 | 19.55 | 19.55 | 19.50 | 19.55 | 708.00 |
Apr 17, 2024 | 19.55 | 19.58 | 19.50 | 19.58 | 597.00 |
Apr 16, 2024 | 19.53 | 19.64 | 19.53 | 19.64 | 434.00 |
Apr 15, 2024 | 19.73 | 19.85 | 19.73 | 19.85 | 1623.00 |
Apr 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 42.00 |
Apr 11, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 1.000 |
Apr 10, 2024 | 20.31 | 20.37 | 20.20 | 20.20 | 1539.00 |
Apr 09, 2024 | 20.44 | 20.52 | 20.44 | 20.52 | 252.00 |
Apr 08, 2024 | 20.55 | 20.66 | 20.45 | 20.52 | 5322.00 |
Apr 05, 2024 | 20.43 | 20.49 | 20.39 | 20.49 | 8155.00 |
Apr 04, 2024 | 20.71 | 20.79 | 20.36 | 20.36 | 185197.0 |
Apr 03, 2024 | 20.54 | 20.63 | 20.54 | 20.55 | 731095.0 |
Apr 02, 2024 | 20.54 | 20.59 | 20.53 | 20.58 | 2488.00 |
Apr 01, 2024 | 20.67 | 20.69 | 20.65 | 20.65 | 766025.0 |
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
16.57
Minimum
Oct 27 2023
22.64
Maximum
Dec 27 2021
19.27
Average
18.86
Median