U.S. Equity Accelerated P... (XTJA)
CBOE: XTJA
· Real-Time Price · USD
30.50
0.03 (0.09%)
At close: Sep 09, 2025, 1:49 PM
XTJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30.43 | 30.76 | 30.42 | 30.47 | 30.48 | 0.13% | 2,593 |
| Sep 5, 2025 | 30.43 | 30.51 | 30.36 | 30.43 | 30.43 | -0.07% | 4,943 |
| Sep 4, 2025 | 30.36 | 30.45 | 30.36 | 30.45 | 30.45 | 0.40% | 900 |
| Sep 3, 2025 | 30.30 | 30.56 | 30.24 | 30.33 | 30.33 | 0.26% | 10,200 |
| Sep 2, 2025 | 30.17 | 30.25 | 30.09 | 30.25 | 30.25 | -0.30% | 2,013 |
| Aug 29, 2025 | 30.30 | 30.34 | 30.30 | 30.34 | 30.34 | -0.30% | 2,734 |
| Aug 28, 2025 | 30.35 | 30.45 | 30.35 | 30.43 | 30.43 | 0.16% | 4,125 |
| Aug 27, 2025 | 30.32 | 30.39 | 30.24 | 30.38 | 30.38 | 0.20% | 8,829 |
| Aug 26, 2025 | 30.26 | 30.37 | 30.26 | 30.32 | 30.32 | 0.07% | 36,800 |
| Aug 25, 2025 | 30.29 | 30.31 | 30.28 | 30.30 | 30.30 | 0.00% | 9,000 |
| Aug 22, 2025 | 30.35 | 30.35 | 30.29 | 30.30 | 30.30 | 0.83% | 6,300 |
| Aug 21, 2025 | 30.04 | 30.07 | 30.04 | 30.05 | 30.05 | -0.20% | 2,700 |
| Aug 20, 2025 | 30.07 | 30.13 | 30.07 | 30.11 | 30.11 | -0.17% | 30,500 |
| Aug 19, 2025 | 30.14 | 30.16 | 30.14 | 30.16 | 30.16 | -0.36% | 217 |
| Aug 18, 2025 | 30.24 | 30.39 | 30.19 | 30.27 | 30.27 | 0.17% | 6,400 |
| Aug 15, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.13% | 100 |
| Aug 14, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.03% | 2,031 |
| Aug 13, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% | 2,031 |
| Aug 12, 2025 | 30.07 | 30.21 | 30.07 | 30.20 | 30.20 | 0.57% | 2,200 |
| Aug 11, 2025 | 30.02 | 30.03 | 30.02 | 30.03 | 30.03 | -0.13% | 125 |