Free Trial

Acruence Active Hedge U.S. Equity ETF (XVOL) Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free XVOL Stock Alerts
$20.63
+0.04 (+0.19%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

Acruence Active Hedge U.S. Equity ETF Stock Price Performance

5 Day
Performance
+1.75%
1 Month
Performance
+3.92%
3 Month
Performance
+8.06%
6 Month
Performance
+18.02%
Year-To-Date
Performance
+12.55%
1 Year
Performance
+14.67%
Receive XVOL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Acruence Active Hedge U.S. Equity ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Tiny AI projects with huge promise hiding in plain sight …
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

XVOL Stock Chart for Thursday, May, 16, 2024

XVOL Chart by TradingView

Acruence Active Hedge U.S. Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$20.20$20.52
+1.57%		$20.52$20.403,739 shs$6.67 million
05/14/2024$20.20$20.20$20.20$20.203 shs$6.57 million
05/13/2024$20.28$20.20
-0.36%		$20.20$20.203 shs$6.57 million
05/10/2024$20.25$20.28
+0.11%		$20.28$20.14991 shs$6.59 million
05/09/2024$20.16$20.25
+0.45%		$20.30$20.171,660 shs$6.58 million
05/08/2024$20.25$20.16
-0.43%		$20.16$20.031,309 shs$6.55 million
05/07/2024$20.17$20.25
+0.39%		$20.26$20.143,873 shs$6.58 million
05/06/2024$19.92$20.17
+1.28%		$20.22$20.014,745 shs$6.56 million
05/03/2024$19.75$19.92
+0.82%		$19.95$19.801,695 shs$6.47 million
05/02/2024$19.66$19.75
+0.44%		$19.87$19.606,156 shs$6.42 million
05/01/2024$19.62$19.66
+0.25%		$19.70$19.576,832 shs$6.39 million
04/30/2024$19.86$19.62
-1.22%		$19.67$19.591,620 shs$6.38 million
04/29/2024$19.81$19.86
+0.25%		$19.95$19.80470 shs$6.45 million
04/26/2024$19.77$19.81
+0.20%		$19.81$19.8150 shs$6.44 million
04/25/2024$19.89$19.77
-0.61%		$19.77$19.773,044 shs$6.43 million
04/24/2024$19.89$19.89$19.89$19.86104 shs$6.47 million
04/23/2024$19.68$19.89
+1.08%		$19.89$19.86104 shs$6.47 million
04/22/2024$19.56$19.68
+0.60%		$19.68$19.51203 shs$6.40 million
04/19/2024$19.58$19.61
+0.17%		$19.61$19.61877 shs$6.37 million
04/18/2024$19.50$19.58
+0.40%		$19.58$19.50597 shs$6.36 million
04/17/2024$19.85$19.50
-1.78%		$19.50$19.50371 shs$6.34 million
04/16/2024$19.85$19.85$19.85$19.731,623 shs$6.45 million
04/15/2024$20.00$19.85
-0.76%		$19.85$19.731,623 shs$6.45 million
04/12/2024$20.20$20.00
-0.97%		$20.00$20.0042 shs$24.61 million
04/11/2024$20.21$20.20
-0.02%		$20.37$20.201,539 shs$24.85 million
04/10/2024$20.45$20.21
-1.17%		$20.35$20.211,539 shs$24.85 million
04/09/2024$20.52$20.45
-0.38%		$20.45$20.45251 shs$25.15 million
04/08/2024$20.49$20.52
+0.15%		$20.66$20.455,322 shs$25.24 million
04/05/2024$20.42$20.39
-0.15%		$20.45$20.398,155 shs$25.08 million
04/04/2024$20.55$20.42
-0.65%		$20.79$20.42185,197 shs$25.12 million
04/03/2024$20.58$20.55
-0.15%		$20.63$20.54731,095 shs$25.28 million
04/02/2024$20.69$20.58
-0.51%		$20.59$20.532,488 shs$25.32 million
04/01/2024$20.74$20.69
-0.26%		$20.69$20.67766,024 shs$25.45 million
03/29/2024$20.59$20.74
+0.74%		$20.74$20.74107 shs$25.52 million
03/28/2024$20.59$20.59$20.59$20.505,375 shs$25.33 million
03/27/2024$20.48$20.59
+0.55%		$20.59$20.505,375 shs$25.33 million
03/26/2024$20.44$20.48
+0.22%		$20.49$20.4521,172 shs$25.19 million
03/25/2024$20.43$20.44
+0.04%		$20.56$20.44748 shs$25.14 million
03/22/2024$20.49$20.53
+0.18%		$20.53$20.4410,026 shs$25.25 million
03/21/2024$20.32$20.49
+0.86%		$20.49$20.4410,026 shs$25.20 million
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/20/2024$19.95$20.32
+1.81%		$20.32$20.252,008 shs$24.99 million
03/18/2024$19.79$19.90
+0.57%		$20.00$19.833,463 shs$24.48 million
03/14/2024$19.88$19.87
-0.08%		$19.87$19.87198 shs$24.43 million
03/13/2024$19.68$19.88
+1.04%		$19.88$19.8896 shs$24.45 million
03/08/2024$19.75$19.94
+0.96%		$19.94$19.941 shs$24.53 million
03/07/2024$19.76$19.75
-0.05%		$19.76$19.75502 shs$24.29 million
03/06/2024$19.65$19.76
+0.54%		$19.76$19.76501 shs$24.31 million
03/04/2024$19.58$19.89
+1.56%		$19.89$19.87682 shs$24.47 million
03/01/2024$19.32$19.57
+1.28%		$19.60$19.578,945 shs$24.07 million
02/29/2024$19.32$19.32$19.46$19.325,211 shs$23.77 million
02/28/2024$19.21$19.32
+0.57%		$19.46$19.325,211 shs$23.77 million
02/27/2024$19.19$19.21
+0.10%		$19.30$19.21438 shs$23.63 million
02/26/2024$19.19$19.19$19.20$19.16446,244 shs$23.61 million
02/23/2024$19.07$19.19
+0.63%		$19.20$19.16446,244 shs$23.60 million
02/22/2024$18.62$19.07
+2.41%		$19.10$19.0730,656 shs$23.46 million
02/21/2024$18.90$18.62
-1.47%		$18.62$18.623,891 shs$22.91 million
02/20/2024$19.02$18.90
-0.62%		$19.02$18.89122,991 shs$23.25 million
02/19/2024$19.02$19.02$19.02$19.022 shs$23.39 million
02/16/2024$19.09$19.09$19.09$18.9422,257 shs$23.48 million
02/15/2024$18.81$19.09
+1.50%		$19.09$18.9422,257 shs$23.48 million

Related Companies:
This page (BATS:XVOL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research