Skip to main content
Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
23.60
+0.05 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

XVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6023.6023.6023.6023.600.22%6
Dec 4, 202523.5523.5523.5523.5523.550.17%4
Dec 3, 202523.5123.5123.5123.5123.510.23%8
Dec 2, 202523.4623.4623.4623.4623.460.12%4
Dec 1, 202523.4323.4323.4323.4323.43-0.73%11
Nov 28, 202523.6023.6023.6023.6023.600.48%4
Nov 26, 202523.5423.5423.4923.4923.490.25%520
Nov 25, 202523.4323.4323.4323.4323.431.03%4
Nov 24, 202523.2523.2523.1923.1923.190.66%220
Nov 21, 202522.9523.0422.9423.0423.041.64%1,567
Nov 20, 202523.1023.1022.6722.6722.67-1.87%362
Nov 19, 202523.1123.1123.1023.1023.100.52%262
Nov 18, 202522.9822.9822.9822.9822.98-0.25%75
Nov 17, 202523.0423.0423.0423.0423.04-1.19%6
Nov 14, 202523.3223.3223.3223.3223.32-0.31%3
Nov 13, 202523.3923.3923.3923.3923.39-1.24%55
Nov 12, 202523.6823.6823.6823.6823.680.13%3
Nov 11, 202523.6223.6523.6223.6523.650.46%116
Nov 10, 202523.3823.5423.3823.5423.541.03%162
Nov 7, 202523.2023.3023.2023.3023.300.69%104
Nov 6, 202523.1423.1423.1423.1423.14-0.44%116
Nov 5, 202523.2823.2823.2523.2523.240.55%15,572
Nov 4, 202523.1223.1223.1223.1223.12-1.01%3
Nov 3, 202523.3023.3623.3023.3623.360.05%830
Oct 31, 202523.3423.3423.3423.3423.340.17%93
Oct 30, 202523.4523.4523.3023.3023.30-0.33%203
Oct 29, 202523.3823.3823.3823.3823.38-0.56%4
Oct 28, 202523.5123.5123.5123.5123.51-0.79%39
Oct 27, 202523.7023.7023.7023.7023.701.07%149
Oct 24, 202523.4523.4523.4523.4523.450.05%4
Oct 23, 202523.4423.4423.4423.4423.440.49%4
Oct 22, 202523.3323.3323.3223.3223.32-0.73%121
Oct 21, 202523.4923.4923.4923.4923.490.26%8
Oct 20, 202523.4323.4323.4323.4323.431.06%36
Oct 17, 202523.1923.1923.1923.1923.19-3
Oct 16, 202523.0723.1923.0723.1923.19-0.27%1,269
Oct 15, 202523.2523.2523.2523.2523.250.15%3
Oct 14, 202523.1123.3023.0823.2123.210.77%9,218
Oct 13, 202523.0423.0423.0423.0423.040.54%60
Oct 10, 202523.1023.1022.9122.9122.91-1.60%105
Oct 9, 202523.3523.3623.2823.2923.29-0.96%1,849
Oct 8, 202523.4023.5523.4023.5123.510.56%27,460
Oct 7, 202523.3823.3823.3823.3823.38-0.49%321
Oct 6, 202523.5023.5023.5023.5023.500.32%15
Oct 3, 202523.4223.4223.4223.4223.42-0.32%16
Oct 2, 202523.5023.5023.5023.5023.500.18%5
Oct 1, 202523.4623.4623.4623.4623.460.04%3
Sep 30, 202523.4523.4523.4523.4523.450.19%120
Sep 29, 202523.4023.4023.4023.4023.400.63%13
Sep 26, 202523.2523.2523.2523.2523.251.13%61
Sep 25, 202522.9922.9922.9922.9922.99-1.00%31
Sep 24, 202523.2323.2323.2323.2323.23-0.36%4
Sep 23, 202523.3123.3123.3123.3123.31-0.03%3
Sep 22, 202523.3223.3223.3223.3223.32-0.17%8
Sep 19, 202523.3623.3623.3623.3623.36-23
Sep 18, 202523.3623.3623.3623.3623.360.56%13
Sep 17, 202523.2323.2323.2323.2323.230.16%4
Sep 16, 202523.1923.1923.1923.1923.19-0.46%3
Sep 15, 202523.3023.3023.3023.3023.290.45%12
Sep 12, 202523.1923.1923.1923.1923.190.01%7
Sep 11, 202523.1623.1923.1423.1923.190.62%906
Sep 10, 202523.0223.0423.0223.0423.040.70%909
Sep 9, 202522.8822.8822.8822.8822.880.22%4
Sep 8, 202522.8322.8322.8322.8322.830.42%8
Sep 5, 202522.6422.7422.6422.7422.740.31%4,423
Sep 4, 202522.6022.6722.6022.6722.670.83%6,313
Sep 3, 202522.4822.4822.4822.4822.48-0.25%3
Sep 2, 202522.5422.5422.5422.5422.54-0.62%4
Aug 29, 202522.6822.6822.6822.6822.68-0.32%5
Aug 28, 202522.7522.7522.7522.7522.750.15%25
Aug 27, 202522.7222.7222.7222.7222.720.07%3
Aug 26, 202522.7022.7022.7022.7022.700.18%63
Aug 25, 202522.6822.6822.6622.6622.66-0.30%107
Aug 22, 202522.7322.7322.7322.7322.731.54%29
Aug 21, 202522.3522.4422.2922.3822.38-0.18%5,704
Aug 20, 202522.2322.4322.2322.4322.430.09%256
Aug 19, 202522.4122.4122.4122.4122.40-0.58%12
Aug 18, 202522.5422.5422.5422.5422.54-0.11%19
Aug 15, 202522.5622.5622.5622.5622.56-0.27%5
Aug 14, 202522.6222.6222.6222.6222.62-0.74%24
Aug 13, 202522.6922.7922.6922.7922.790.11%410
Aug 12, 202522.5522.7622.5522.7622.761.25%207
Aug 11, 202522.4622.4822.4622.4822.480.46%280
Aug 8, 202522.3722.3822.3722.3822.380.18%1,804
Aug 7, 202522.3422.3422.3222.3422.34-0.17%26,841
Aug 6, 202522.3722.3822.3722.3822.380.25%227
Aug 5, 202522.3222.3222.2622.3222.32-0.18%2,245
Aug 4, 202522.2822.3622.2822.3622.361.79%2,245
Aug 1, 202521.9521.9721.9521.9721.97-1.32%603
Jul 31, 202522.3422.3622.2322.2622.26-0.11%3,604
Jul 30, 202522.3222.3422.2922.2922.290.36%27,913
Jul 29, 202522.1222.2122.1222.2122.21-0.18%2,299
Jul 28, 202522.1922.2522.1622.2522.25-0.25%2,482
Jul 25, 202522.3122.3522.2622.3022.300.14%3,061
Jul 24, 202522.2722.2722.2722.2722.27-0.29%62
Jul 23, 202522.3322.3322.3322.3322.33-0.13%3
Jul 22, 202522.1122.3622.0622.3622.36-0.07%34,243
Jul 21, 202522.3522.3822.3522.3822.38-0.12%139
Jul 18, 202522.4122.4122.4122.4122.410.30%26
Jul 17, 202522.3422.3422.3422.3422.340.22%30