Acruence Active Hedge U.S. Equity ETF (XVOL)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

19.66

+0.05

(+0.25%)

At close: 03:46PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	19.62	19.70	19.57	19.67	19.67	6,800
30 Apr 2024	19.67	19.67	19.59	19.62	19.62	1,600
29 Apr 2024	19.93	19.95	19.80	19.86	19.86	500
26 Apr 2024	19.81	19.81	19.81	19.81	19.81	100
25 Apr 2024	19.68	19.77	19.68	19.75	19.75	3,000
24 Apr 2024	19.86	19.93	19.86	19.93	19.93	100
23 Apr 2024	19.86	19.89	19.86	19.89	19.89	100
22 Apr 2024	19.51	19.68	19.51	19.68	19.68	200
19 Apr 2024	19.61	19.61	19.50	19.56	19.56	1,000
18 Apr 2024	19.55	19.55	19.50	19.55	19.55	700
17 Apr 2024	19.55	19.58	19.50	19.58	19.58	600
16 Apr 2024	19.53	19.64	19.53	19.64	19.64	400
15 Apr 2024	19.73	19.85	19.73	19.85	19.85	1,600
12 Apr 2024	20.00	20.00	20.00	20.00	20.00	100
11 Apr 2024	20.24	20.24	20.24	20.24	20.24	100
10 Apr 2024	20.31	20.37	20.20	20.20	20.20	1,500
09 Apr 2024	20.44	20.52	20.44	20.52	20.52	300
08 Apr 2024	20.55	20.66	20.45	20.52	20.52	5,300
05 Apr 2024	20.43	20.49	20.39	20.49	20.49	8,200
04 Apr 2024	20.71	20.79	20.36	20.36	20.36	185,200
03 Apr 2024	20.54	20.63	20.54	20.55	20.55	731,100
02 Apr 2024	20.54	20.59	20.53	20.58	20.58	2,500
01 Apr 2024	20.67	20.69	20.65	20.65	20.65	766,000
28 Mar 2024	20.75	20.75	20.75	20.75	20.75	100
27 Mar 2024	20.50	20.59	20.50	20.59	20.59	5,400
26 Mar 2024	20.45	20.49	20.40	20.42	20.42	21,200
25 Mar 2024	20.52	20.56	20.44	20.44	20.44	700
22 Mar 2024	20.43	20.43	20.43	20.43	20.43	-
21 Mar 2024	20.49	20.53	20.44	20.53	20.53	10,000
20 Mar 2024	20.25	20.32	20.25	20.32	20.32	2,000
19 Mar 2024	19.95	19.95	19.95	19.95	19.95	-
18 Mar 2024	19.97	20.00	19.83	19.90	19.90	3,500
15 Mar 2024	19.79	19.79	19.79	19.79	19.79	-
14 Mar 2024	19.86	19.86	19.86	19.86	19.86	200
13 Mar 2024	20.15	20.15	20.00	20.00	20.00	200
12 Mar 2024	19.88	19.88	19.88	19.88	19.88	100
11 Mar 2024	19.68	19.68	19.68	19.68	19.68	-
08 Mar 2024	20.09	20.09	19.76	19.76	19.76	100
07 Mar 2024	19.94	19.94	19.94	19.94	19.94	100
06 Mar 2024	19.76	19.76	19.75	19.75	19.75	500
05 Mar 2024	19.65	19.65	19.65	19.65	19.65	-
04 Mar 2024	19.88	19.89	19.78	19.78	19.78	700
01 Mar 2024	19.60	19.60	19.57	19.58	19.58	8,900
29 Feb 2024	19.43	19.43	19.43	19.43	19.43	100
28 Feb 2024	19.40	19.46	19.32	19.32	19.32	5,200
27 Feb 2024	19.35	19.35	19.29	19.29	19.29	100
26 Feb 2024	19.30	19.30	19.21	19.21	19.21	400
23 Feb 2024	19.19	19.20	19.16	19.19	19.19	446,200
22 Feb 2024	19.08	19.14	19.07	19.14	19.14	30,700
21 Feb 2024	18.62	18.72	18.62	18.72	18.72	5,000
20 Feb 2024	18.94	19.02	18.89	18.93	18.93	123,000
16 Feb 2024	19.02	19.02	19.02	19.02	19.02	100
15 Feb 2024	19.03	19.09	18.94	19.09	19.09	22,300
14 Feb 2024	18.87	18.87	18.81	18.81	18.81	18,000
13 Feb 2024	18.68	18.87	18.66	18.66	18.66	25,000
12 Feb 2024	19.06	19.08	18.95	18.95	18.95	33,400
09 Feb 2024	18.88	18.92	18.86	18.86	18.86	4,700
08 Feb 2024	18.67	18.91	18.67	18.91	18.91	5,400
07 Feb 2024	18.87	18.89	18.87	18.89	18.89	180,000
06 Feb 2024	18.63	18.73	18.63	18.73	18.73	124,600
05 Feb 2024	17.89	18.90	17.89	18.71	18.71	11,200
02 Feb 2024	18.84	18.90	18.77	18.88	18.88	194,100
01 Feb 2024	18.68	18.73	18.61	18.73	18.73	6,900
31 Jan 2024	18.86	18.86	18.66	18.66	18.66	200
30 Jan 2024	18.77	18.82	18.77	18.82	18.82	4,500
29 Jan 2024	18.62	18.76	18.62	18.76	18.76	44,800
26 Jan 2024	18.61	18.69	18.61	18.69	18.69	3,100
25 Jan 2024	18.66	18.66	18.66	18.66	18.66	-
24 Jan 2024	18.58	18.72	18.49	18.52	18.52	6,700
23 Jan 2024	18.52	18.52	18.52	18.52	18.52	-
22 Jan 2024	18.65	18.65	18.55	18.61	18.61	10,500
19 Jan 2024	18.35	18.53	18.35	18.53	18.53	800
18 Jan 2024	18.40	18.40	18.24	18.27	18.27	5,100
17 Jan 2024	18.34	18.44	18.20	18.36	18.36	4,100
16 Jan 2024	18.31	18.32	18.31	18.32	18.32	300
12 Jan 2024	18.41	18.41	18.41	18.41	18.41	100
11 Jan 2024	18.33	18.33	18.33	18.33	18.33	-
10 Jan 2024	18.40	18.40	18.32	18.32	18.32	1,700
09 Jan 2024	18.26	18.26	18.26	18.26	18.26	100
08 Jan 2024	18.30	18.30	18.30	18.30	18.30	-
05 Jan 2024	18.08	18.08	18.08	18.08	18.08	-
04 Jan 2024	18.00	18.00	18.00	18.00	18.00	100
03 Jan 2024	17.99	18.07	17.99	18.07	18.07	600
02 Jan 2024	18.31	18.33	18.23	18.23	18.23	3,600
29 Dec 2023	18.33	18.33	18.33	18.33	18.33	100
28 Dec 2023	18.41	18.41	18.41	18.41	18.41	100
27 Dec 2023	18.28	18.37	18.28	18.37	18.37	400
27 Dec 2023	0.2 Dividend
26 Dec 2023	18.56	18.56	18.56	18.56	18.36	100
22 Dec 2023	18.45	18.45	18.45	18.45	18.25	100
21 Dec 2023	18.42	18.42	18.42	18.42	18.23	100
20 Dec 2023	18.28	18.28	18.28	18.28	18.08	100
19 Dec 2023	18.46	18.54	18.30	18.54	18.34	26,900
18 Dec 2023	18.41	18.41	18.41	18.41	18.21	100
15 Dec 2023	18.29	18.36	18.29	18.36	18.16	400
14 Dec 2023	18.37	18.37	18.37	18.37	18.17	100
13 Dec 2023	17.96	18.30	17.96	18.30	18.10	400
12 Dec 2023	17.89	18.01	17.89	18.01	17.82	100
11 Dec 2023	18.03	18.04	17.98	17.98	17.78	600
08 Dec 2023	17.88	17.88	17.88	17.88	17.68	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,857.90+26.00(+0.33%)

ASX 2007,595.90+26.00(+0.34%)

AUD/USD0.6526-0.0001(-0.02%)

OIL79.09+0.09(+0.11%)

GOLD2,333.30+22.30(+0.96%)

Bitcoin AUD87,512.55-4,578.10(-4.97%)

Acruence Active Hedge U.S. Equity ETF (XVOL)

ALL ORDS
7,857.90
+26.00(+0.33%)

ASX 200
7,595.90
+26.00(+0.34%)

AUD/USD
0.6526
-0.0001(-0.02%)

OIL
79.09
+0.09(+0.11%)

GOLD
2,333.30
+22.30(+0.96%)

Bitcoin AUD
87,512.55
-4,578.10(-4.97%)