Acruence Active Hedge U.S... (XVOL)
CBOE: XVOL
· Real-Time Price · USD
23.45
0.00 (0.02%)
At close: Oct 01, 2025, 9:48 AM
XVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.21% | 120 |
| Sep 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% | 100 |
| Sep 26, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.13% | 100 |
| Sep 25, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.03% | 100 |
| Sep 24, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.34% | 100 |
| Sep 23, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.04% | 100 |
| Sep 22, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.17% | 100 |
| Sep 19, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.00% | 100 |
| Sep 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.56% | 100 |
| Sep 17, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.17% | 100 |
| Sep 16, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.43% | 100 |
| Sep 15, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.43% | 100 |
| Sep 12, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.00% | 100 |
| Sep 11, 2025 | 23.16 | 23.19 | 23.14 | 23.19 | 23.19 | 0.65% | 906 |
| Sep 10, 2025 | 23.02 | 23.04 | 23.02 | 23.04 | 23.04 | 0.70% | 909 |
| Sep 9, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.22% | 100 |
| 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 |
Page 1 of 56