Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
20.80
+0.37 (1.80%)
At close: May 12, 2025, 4:00 PM
20.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.44 | 21.04 | 20.44 | 20.61 | - | 0.88% | 604 |
| May 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.40% | 2 |
| May 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.26% | - |
| May 7, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.15% | 6 |
| May 6, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.81% | 1 |
| May 5, 2025 | 20.52 | 20.52 | 20.45 | 20.45 | 20.45 | 0.30% | 100 |
| May 2, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.54% | 21 |
| May 1, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.88% | 21 |
| Apr 30, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.41% | - |
| Apr 29, 2025 | 19.64 | 19.99 | 19.64 | 19.99 | 19.99 | 0.45% | 188 |
| Apr 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.50% | 180 |
| Apr 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.35% | 24 |
| Apr 24, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.82% | 47 |
| Apr 23, 2025 | 19.36 | 19.38 | 19.36 | 19.38 | 19.38 | 2.68% | 598 |
| Apr 22, 2025 | 18.82 | 19.19 | 18.79 | 18.87 | 18.87 | 0.55% | 2,633 |
| Apr 21, 2025 | 19.09 | 19.16 | 18.38 | 18.77 | 18.77 | -3.62% | 23,595 |
| Apr 17, 2025 | 19.32 | 19.47 | 19.32 | 19.47 | 19.47 | 0.36% | 35,089 |
| Apr 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 59 |
| Apr 15, 2025 | 19.05 | 19.30 | 19.05 | 19.30 | 19.30 | 1.68% | 611 |
| Apr 14, 2025 | 19.31 | 19.32 | 18.98 | 18.98 | 18.98 | -2.57% | 25,301 |
| Apr 11, 2025 | 19.43 | 19.59 | 19.43 | 19.48 | 19.48 | 0.02% | 6,162 |
| Apr 10, 2025 | 19.33 | 19.99 | 19.33 | 19.48 | 19.48 | 1.25% | 21,586 |
| Apr 9, 2025 | 18.73 | 19.25 | 18.68 | 19.24 | 19.24 | 0.40% | 36,333 |
| Apr 8, 2025 | 18.84 | 19.16 | 18.77 | 19.16 | 19.16 | 4.25% | 17,123 |
| Apr 7, 2025 | 18.27 | 18.53 | 18.21 | 18.38 | 18.38 | -1.48% | 8,742 |
| Apr 4, 2025 | 18.87 | 18.94 | 18.50 | 18.66 | 18.66 | -4.99% | 26,840 |
| Apr 3, 2025 | 19.85 | 19.85 | 19.64 | 19.64 | 19.64 | -3.23% | 12,831 |
| Apr 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.96% | 5 |
| Apr 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% | 4 |
| Mar 31, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.77% | 97 |
| Mar 28, 2025 | 19.84 | 19.88 | 19.84 | 19.88 | 19.88 | -0.80% | 181 |
| Mar 27, 2025 | 20.00 | 20.04 | 20.00 | 20.04 | 20.04 | -0.97% | 254 |
| Mar 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.77% | 2 |
| Mar 25, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 20.39 | -0.29% | 187 |
| Mar 24, 2025 | 20.44 | 20.45 | 20.44 | 20.45 | 20.45 | 1.78% | 775 |
| Mar 21, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.13% | 6 |
| Mar 20, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.14% | 204 |
| Mar 19, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.63% | 48 |
| Mar 18, 2025 | 19.75 | 19.83 | 19.74 | 19.82 | 19.82 | -1.49% | 5,115 |
| Mar 17, 2025 | 19.95 | 20.15 | 19.94 | 20.12 | 20.12 | 1.52% | 1,311 |
| Mar 14, 2025 | 19.73 | 19.82 | 19.73 | 19.82 | 19.82 | 1.24% | 918 |
| Mar 13, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.14% | 1,285 |
| Mar 12, 2025 | 19.82 | 19.86 | 19.61 | 19.61 | 19.61 | -1.07% | 5,986 |
| Mar 11, 2025 | 19.96 | 19.97 | 19.81 | 19.82 | 19.82 | -0.20% | 6,139 |
| Mar 10, 2025 | 19.76 | 19.86 | 19.72 | 19.86 | 19.86 | -1.59% | 12,938 |
| Mar 7, 2025 | 20.14 | 20.25 | 20.14 | 20.18 | 20.18 | -0.84% | 4,340 |
| Mar 6, 2025 | 20.50 | 20.50 | 20.33 | 20.35 | 20.35 | -1.36% | 4,165 |
| Mar 5, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.01% | 1 |
| Mar 4, 2025 | 20.79 | 20.79 | 20.63 | 20.63 | 20.63 | -2.30% | 508 |
| Mar 3, 2025 | 21.04 | 21.12 | 20.99 | 21.12 | 21.12 | -1.21% | 2,131 |