Acruence Active Hedge U.S... (XVOL)
CBOE: XVOL
· Real-Time Price · USD
22.83
-0.00 (-0.01%)
At close: Sep 05, 2025, 2:47 PM
XVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.22% | 4 |
| Sep 8, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.40% | 100 |
| Sep 5, 2025 | 22.64 | 22.74 | 22.64 | 22.74 | 22.74 | 0.31% | 4,423 |
| Sep 4, 2025 | 22.60 | 22.67 | 22.60 | 22.67 | 22.67 | 0.85% | 6,313 |
| Sep 3, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.27% | 100 |
| Sep 2, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.62% | 100 |
| Aug 29, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.31% | 100 |
| Aug 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.13% | 100 |
| Aug 27, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.09% | 100 |
| Aug 26, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.18% | 100 |
| Aug 25, 2025 | 22.68 | 22.68 | 22.66 | 22.66 | 22.66 | -0.31% | 107 |
| Aug 22, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.56% | 100 |
| Aug 21, 2025 | 22.35 | 22.44 | 22.29 | 22.38 | 22.38 | -0.22% | 5,704 |
| Aug 20, 2025 | 22.23 | 22.43 | 22.23 | 22.43 | 22.43 | 0.13% | 300 |
| Aug 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.62% | 100 |
| Aug 18, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.09% | 100 |
| Aug 15, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.27% | 100 |
| Aug 14, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.75% | 100 |
| Aug 13, 2025 | 22.69 | 22.79 | 22.69 | 22.79 | 22.79 | 0.13% | 410 |
| Aug 12, 2025 | 22.55 | 22.76 | 22.55 | 22.76 | 22.76 | 1.25% | 207 |