Fundx ETF (XCOR)
AMEX: XCOR
· Real-Time Price · USD
78.69
-0.20 (-0.25%)
At close: Oct 09, 2025, 3:39 PM
XCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 78.62 | 78.89 | 78.62 | 78.89 | 78.89 | 0.66% | 8,146 |
| Oct 7, 2025 | 78.66 | 78.66 | 78.37 | 78.37 | 78.37 | -0.46% | 8,146 |
| Oct 6, 2025 | 76.25 | 78.86 | 76.25 | 78.73 | 78.73 | 0.15% | 7,428 |
| Oct 3, 2025 | 78.44 | 78.61 | 78.44 | 78.61 | 78.61 | -0.01% | 119 |
| Oct 2, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -0.01% | 100 |
| Oct 1, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 0.45% | 100 |
| Sep 30, 2025 | 77.76 | 78.28 | 77.76 | 78.28 | 78.28 | 0.38% | 1,600 |
| Sep 29, 2025 | 78.00 | 78.10 | 77.94 | 77.98 | 77.98 | 0.22% | 1,900 |
| Sep 26, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.65% | 340 |
| Sep 25, 2025 | 77.15 | 77.31 | 77.15 | 77.31 | 77.31 | -0.60% | 6,300 |
| Sep 24, 2025 | 77.94 | 77.94 | 77.67 | 77.78 | 77.78 | -0.46% | 1,300 |
| Sep 23, 2025 | 78.03 | 78.14 | 78.03 | 78.14 | 78.14 | -0.56% | 2,800 |
| Sep 22, 2025 | 78.20 | 78.58 | 78.20 | 78.58 | 78.58 | 0.73% | 2,400 |
| Sep 19, 2025 | 77.90 | 78.17 | 77.88 | 78.01 | 78.01 | 0.14% | 7,606 |
| Sep 18, 2025 | 77.88 | 78.08 | 77.88 | 77.90 | 77.90 | 0.27% | 2,800 |
| Sep 17, 2025 | 77.72 | 77.91 | 77.54 | 77.69 | 77.69 | -0.52% | 11,525 |
| Sep 16, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.05% | 13,666 |
| Sep 15, 2025 | 78.10 | 78.14 | 78.03 | 78.14 | 78.14 | 0.58% | 13,700 |
| Sep 12, 2025 | 77.58 | 77.72 | 77.57 | 77.69 | 77.69 | 0.05% | 5,900 |
| Sep 11, 2025 | 77.39 | 77.65 | 77.39 | 77.65 | 77.65 | 0.65% | 6,800 |
Page 1 of 38