Acruence Active Hedge US Equity ETF (XVOL)
23.74
+0.23
(+0.96%)
USD |
BATS |
Nov 21, 16:00
XVOL Price: 23.74 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 23.32 | 23.74 | 23.30 | 23.74 | 782.00 |
| Nov 20, 2024 | 23.58 | 23.58 | 23.51 | 23.51 | 216.00 |
| Nov 19, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 0.000 |
| Nov 18, 2024 | 22.93 | 22.97 | 22.93 | 22.97 | 578.00 |
| Nov 15, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 0.000 |
| Nov 14, 2024 | 23.05 | 23.05 | 22.85 | 22.85 | 868.00 |
| Nov 13, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 0.000 |
| Nov 12, 2024 | 23.07 | 23.12 | 22.93 | 22.93 | 330.00 |
| Nov 11, 2024 | 23.05 | 23.13 | 23.01 | 23.08 | 15550.00 |
| Nov 08, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 28.00 |
| Nov 07, 2024 | 22.37 | 22.53 | 22.37 | 22.53 | 320.00 |
| Nov 06, 2024 | 22.16 | 22.30 | 22.16 | 22.30 | 191.00 |
| Nov 05, 2024 | 21.60 | 21.69 | 21.60 | 21.69 | 1094.00 |
| Nov 04, 2024 | 21.55 | 21.55 | 21.31 | 21.38 | 816.00 |
| Nov 01, 2024 | 21.50 | 21.54 | 21.50 | 21.54 | 117.00 |
| Oct 31, 2024 | 21.64 | 21.67 | 21.64 | 21.67 | 104.00 |
| Oct 30, 2024 | 21.71 | 21.78 | 21.71 | 21.78 | 1062.00 |
| Oct 29, 2024 | 21.65 | 21.77 | 21.65 | 21.77 | 114.00 |
| Oct 28, 2024 | 21.74 | 21.85 | 21.74 | 21.85 | 221.00 |
| Oct 25, 2024 | 21.72 | 21.72 | 21.70 | 21.70 | 141.00 |
| Oct 24, 2024 | 21.92 | 21.92 | 21.69 | 21.83 | 793.00 |
| Oct 23, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 7.000 |
| Oct 22, 2024 | 21.75 | 21.83 | 21.75 | 21.83 | 450.00 |
| Oct 21, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 7.000 |
| Oct 18, 2024 | 22.16 | 22.23 | 22.15 | 22.23 | 1259.00 |
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
16.57
Minimum
Oct 27 2023
23.74
Maximum
Nov 21 2024
19.57
Average
19.57
Median