Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

BATS - BATS Delayed Price. Currency in USD
18.15-0.09 (-0.48%)
At close: 03:44PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202218.1518.1518.1518.1518.15100
Dec 08, 202218.2418.2418.2418.2418.24-
Dec 07, 202218.1318.1318.1318.1318.13-
Dec 06, 202218.1318.1618.1318.1618.16200
Dec 05, 202218.3718.3718.3718.3718.37100
Dec 02, 202218.5618.6618.5618.6618.66200
Dec 01, 202218.6818.7218.6718.7118.7110,100
Nov 30, 202218.2018.6618.1818.6618.661,200
Nov 29, 202218.2818.2818.1918.2218.22800
Nov 28, 202218.2518.2518.2518.2518.25100
Nov 25, 202218.5018.5018.5018.5018.50-
Nov 23, 202218.4418.5018.4418.5018.50200
Nov 22, 202218.3418.4218.3418.4218.42100
Nov 21, 202218.1918.2418.1918.2118.21400
Nov 18, 202218.2418.2718.2418.2718.27200
Nov 17, 202218.1118.1918.0618.1918.19900
Nov 16, 202218.3518.3518.2618.2618.26700
Nov 15, 202218.4718.4818.2918.3618.36800
Nov 14, 202218.3818.3818.2618.2618.26300
Nov 11, 202218.3018.4018.2818.4018.40600
Nov 10, 202218.0318.2518.0318.2518.25800
Nov 09, 202217.6717.6717.4517.4517.45700
Nov 08, 202217.8017.8217.7617.7617.763,000
Nov 07, 202217.6617.6617.6617.6617.66-
Nov 04, 202217.3617.5017.3617.5017.50300
Nov 03, 202217.3317.3617.3317.3317.33300
Nov 02, 202217.9417.9417.3817.3817.38300
Nov 01, 202217.7817.8717.7817.8317.831,100
Oct 31, 202217.9718.0217.9017.9017.907,800
Oct 28, 202218.0518.0518.0518.0518.05100
Oct 27, 202217.6017.6017.6017.6017.60-
Oct 26, 202217.8117.8117.7817.7817.7814,000
Oct 25, 202217.9118.0117.8117.9017.9036,000
Oct 24, 202217.6717.6717.6717.6717.67100
Oct 21, 202217.3217.5417.3217.5417.541,600
Oct 20, 202217.1517.1517.1317.1517.1511,600
Oct 19, 202216.8116.8116.8116.8116.81-
Oct 18, 202217.3317.3317.3317.3317.33-
Oct 17, 202217.1817.1817.1817.1817.18100
Oct 14, 202216.7516.7516.7516.7516.75-
Oct 13, 202216.8217.1816.8217.1817.18100
Oct 12, 202216.7816.7816.7816.7816.78-
Oct 11, 202216.8016.8016.8016.8016.80-
Oct 10, 202216.9016.9516.8916.9516.953,400
Oct 07, 202217.0017.0017.0017.0017.00100
Oct 06, 202217.5117.5117.5117.5117.51100
Oct 05, 202217.5817.7417.5817.6817.682,400
Oct 04, 202217.5717.7617.5717.7617.763,600
Oct 03, 202217.2817.2817.2617.2617.26300
Sep 30, 202217.0517.0916.8516.8516.851,300
Sep 29, 202216.9217.0616.9217.0617.06200
Sep 28, 202217.5017.5017.5017.5017.50100
Sep 27, 202217.0817.1017.0817.1017.10200
Sep 26, 202217.3317.3317.1217.1717.17900
Sep 23, 202217.2417.2417.2417.2417.24100
Sep 22, 202217.5517.5517.5517.5517.55200
Sep 21, 202218.1118.1117.7617.7617.76100
Sep 20, 202217.9917.9917.9917.9917.99100
Sep 19, 202218.1918.1918.1918.1918.19-
Sep 16, 202218.0018.0618.0018.0618.06100
Sep 15, 202218.2018.2018.2018.2018.20-
Sep 14, 202218.4318.4318.4318.4318.43100
Sep 13, 202218.3218.3218.3218.3218.32-
Sep 12, 202219.1319.1319.1219.1219.12200
Sep 09, 202218.8418.9718.8418.9718.975,100
Sep 08, 202218.5918.6818.5718.6818.686,500
Sep 07, 202218.3118.6018.3118.6018.6020,300
Sep 06, 202218.2418.2418.2418.2418.24-
Sep 02, 202218.2918.2918.2918.2918.29-
Sep 01, 202218.2818.5018.2118.5018.5011,300
Aug 31, 202218.5918.5918.5318.5318.534,300
Aug 30, 202218.6018.6018.6018.6018.60100
Aug 29, 202218.8518.8518.8518.8518.856,000
Aug 26, 202218.9318.9318.9318.9318.93100
Aug 25, 202219.5219.5219.5219.5219.52100
Aug 24, 202219.3519.3519.2619.3419.3416,400
Aug 23, 202219.2719.2919.2719.2919.29300
Aug 22, 202219.2319.2419.1819.2319.2310,600
Aug 19, 202219.7519.7519.7119.7119.71100
Aug 18, 202219.8619.9519.8619.9519.953,300
Aug 17, 202219.9419.9419.9119.9119.91100
Aug 16, 202220.0620.0620.0620.0620.06-
Aug 15, 202219.8420.0219.8420.0220.0218,900
Aug 12, 202219.8919.8919.8919.8919.896,000
Aug 11, 202219.7219.7219.5919.5919.5926,300
Aug 10, 202219.6119.6119.6119.6119.61-
Aug 09, 202219.2119.2119.2119.2119.21-
Aug 08, 202219.3019.3019.3019.3019.30100
Aug 05, 202219.2019.3119.2019.3119.31200
Aug 04, 202219.3519.3519.3519.3519.35100
Aug 03, 202219.4019.4019.4019.4019.40-
Aug 02, 202219.1019.1019.1019.1019.10100
Aug 01, 202219.2019.2019.2019.2019.20100
Jul 29, 202219.2519.2519.2019.2019.203,200
Jul 28, 202218.8619.0018.8619.0019.00400
Jul 27, 202218.5718.8018.5718.8018.80600
Jul 26, 202218.3318.3318.3118.3118.311,300
Jul 25, 202218.4118.4818.3918.4818.482,500
Jul 22, 202218.4918.4918.4918.4918.49100
Jul 21, 202218.6718.6718.6718.6718.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement