Skip to main content
Acruence Active Hedge U.S. Equity ETF (XVOL)
BATS: XVOL · Real-Time Price · USD
23.16
-0.27 (-1.15%)
Mar 6, 2026, 4:00 PM EST - Market closed

XVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.1523.1623.0723.1623.16-1.16%330
Mar 5, 202623.4323.4323.4323.4323.43-1.48%11
Mar 4, 202623.7823.7823.7823.7823.780.58%7
Mar 3, 202623.7223.7223.6523.6523.65-1.43%242
Mar 2, 202623.9923.9923.9923.9923.99-0.46%3
Feb 27, 202623.9224.1023.9124.1024.100.74%502
Feb 26, 202623.9223.9223.9223.9223.920.09%2
Feb 25, 202623.8223.9023.8223.9023.900.26%502
Feb 24, 202623.9023.9023.8423.8423.841.42%562
Feb 23, 202623.8023.8023.5123.5123.51-0.84%2,405
Feb 20, 202623.7123.7123.7123.7123.710.80%3
Feb 19, 202623.5223.5223.5223.5223.52-0.15%3
Feb 18, 202623.5523.5523.5523.5523.550.44%3
Feb 17, 202623.4523.4523.4523.4523.45-0.30%7
Feb 13, 202623.5223.5223.5223.5223.521.01%7
Feb 12, 202623.2823.2823.2823.2823.28-1.54%6
Feb 11, 202623.6523.6523.6523.6523.650.21%3
Feb 10, 202623.6023.6023.6023.6023.60-0.32%4
Feb 9, 202623.6723.6723.6723.6723.670.43%6
Feb 6, 202623.5723.5723.5723.5723.572.05%5
Feb 5, 202623.1023.1023.1023.1023.10-0.86%3
Feb 4, 202623.3023.3023.3023.3023.300.20%3
Feb 3, 202623.2523.2523.2523.2523.25-0.88%3
Feb 2, 202623.4623.4623.4623.4623.460.73%20
Jan 30, 202623.2923.2923.2923.2923.29-0.94%10
Jan 29, 202623.5123.5123.5123.5123.51-0.12%18
Jan 28, 202623.5423.5423.5423.5423.54-0.39%45
Jan 27, 202623.6323.6323.6323.6323.630.51%3
Jan 26, 202623.5123.5123.5123.5123.510.58%5
Jan 23, 202623.3723.3723.3723.3723.37-0.30%29
Jan 22, 202623.4423.4423.4423.4423.44-6
Jan 21, 202623.4423.4423.4423.4423.441.71%26
Jan 20, 202623.0523.0523.0523.0523.05-1.62%13
Jan 16, 202623.4323.4323.4323.4323.43-0.17%10
Jan 15, 202623.4723.4723.4723.4723.470.17%7
Jan 14, 202623.4323.4323.4323.4323.43-0.51%8
Jan 13, 202623.5523.5523.5523.5523.55-0.03%4
Jan 12, 202623.4723.5523.4723.5523.550.07%405
Jan 9, 202623.5423.5423.5423.5423.540.55%8
Jan 8, 202623.4123.4123.4123.4123.410.09%27
Jan 7, 202623.3923.3923.3923.3923.39-0.35%4
Jan 6, 202623.4723.4723.4723.4723.471.57%166
Jan 5, 202623.1623.1623.0623.1123.110.66%833
Jan 2, 202622.9622.9622.9622.9622.960.14%3
Dec 31, 202522.9222.9222.9222.9222.92-0.70%4
Dec 30, 202523.0623.0923.0623.0923.08-0.16%504
Dec 29, 202523.1223.1223.1223.1223.12-0.34%6
Dec 26, 202523.2023.2023.2023.2023.200.01%13
Dec 24, 202523.2023.2023.2023.2023.20-1.60%54
Dec 23, 202523.5823.5823.5823.5823.13-0.07%18
Dec 22, 202523.5923.5923.5923.5923.140.68%10
Dec 19, 202523.4323.4323.4323.4322.990.46%3
Dec 18, 202523.3223.3223.3223.3222.880.50%4
Dec 17, 202523.2123.2123.2123.2122.77-0.83%3
Dec 16, 202523.4023.4023.4023.4022.96-0.41%74
Dec 15, 202523.5023.5023.5023.5023.05-0.12%3
Dec 12, 202523.5323.5323.5323.5323.08-0.68%73
Dec 11, 202523.6923.6923.6923.6923.240.76%49
Dec 10, 202523.5123.5123.5123.5123.060.76%13
Dec 9, 202523.3323.3323.3323.3322.89-0.30%3
Dec 8, 202523.4023.4023.4023.4022.96-0.84%13
Dec 5, 202523.6023.6023.6023.6023.150.22%6
Dec 4, 202523.5523.5523.5523.5523.100.17%4
Dec 3, 202523.5123.5123.5123.5123.070.23%8
Dec 2, 202523.4623.4623.4623.4623.010.12%4
Dec 1, 202523.4323.4323.4323.4322.98-0.73%11
Nov 28, 202523.6023.6023.6023.6023.150.48%4
Nov 26, 202523.5423.5423.4923.4923.040.25%520
Nov 25, 202523.4323.4323.4323.4322.991.03%4
Nov 24, 202523.2523.2523.1923.1922.750.66%220
Nov 21, 202522.9523.0422.9423.0422.601.64%1,567
Nov 20, 202523.1023.1022.6722.6722.24-1.87%362
Nov 19, 202523.1123.1123.1023.1022.660.52%262
Nov 18, 202522.9822.9822.9822.9822.54-0.25%75
Nov 17, 202523.0423.0423.0423.0422.60-1.19%6
Nov 14, 202523.3223.3223.3223.3222.87-0.31%3
Nov 13, 202523.3923.3923.3923.3922.95-1.24%55
Nov 12, 202523.6823.6823.6823.6823.230.13%3
Nov 11, 202523.6223.6523.6223.6523.200.46%116
Nov 10, 202523.3823.5423.3823.5423.101.03%162
Nov 7, 202523.2023.3023.2023.3022.860.69%104
Nov 6, 202523.1423.1423.1423.1422.70-0.44%116
Nov 5, 202523.2823.2823.2523.2522.800.55%15,572
Nov 4, 202523.1223.1223.1223.1222.68-1.01%3
Nov 3, 202523.3023.3623.3023.3622.910.05%830
Oct 31, 202523.3423.3423.3423.3422.900.17%93
Oct 30, 202523.4523.4523.3023.3022.86-0.33%203
Oct 29, 202523.3823.3823.3823.3822.94-0.56%4
Oct 28, 202523.5123.5123.5123.5123.07-0.79%39
Oct 27, 202523.7023.7023.7023.7023.251.07%149
Oct 24, 202523.4523.4523.4523.4523.000.05%4
Oct 23, 202523.4423.4423.4423.4422.990.49%4
Oct 22, 202523.3323.3323.3223.3222.88-0.73%121
Oct 21, 202523.4923.4923.4923.4923.050.26%8
Oct 20, 202523.4323.4323.4323.4322.991.06%36
Oct 17, 202523.1923.1923.1923.1922.75-3
Oct 16, 202523.0723.1923.0723.1922.75-0.27%1,269
Oct 15, 202523.2523.2523.2523.2522.810.15%3
Oct 14, 202523.1123.3023.0823.2122.770.77%9,218
Oct 13, 202523.0423.0423.0423.0422.600.54%60