Acruence Active Hedge US Equity ETF (XVOL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1307 | -0.609324009324 | 21.45 | 21.4652 | 21.0979 | 647 | 21.15580618 | SP |
| 4 | 0.6393 | 3.0913926499 | 20.68 | 21.4652 | 20.34 | 5833 | 20.82994859 | SP |
| 12 | 1.4604 | 7.35388163493 | 19.8589 | 21.4652 | 19.57 | 3018 | 20.5984923 | SP |
| 26 | 2.8032 | 15.139257187 | 18.5161 | 21.4652 | 17.89 | 27994 | 19.92637108 | SP |
| 52 | 2.2088 | 11.5580440072 | 19.1105 | 21.4652 | 16.52 | 16206 | 19.57874308 | SP |
| 156 | 0.1893 | 0.89588263133 | 21.13 | 22.81 | 16.52 | 17864 | 19.23602709 | SP |
| 260 | 1.2893 | 6.4368447329 | 20.03 | 24.12 | 16.52 | 22586 | 19.46763663 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 21.3193 | 0.22 | 1.04 | 21.2509 | 21.3625 | 21.2509 | 1735 |
| 1721687400 | 21.0989 | 0 | 0.00 | 21.0989 | 21.0989 | 21.0989 | 2 |
| 1721428200 | 21.0989 | 0 | 0.00 | 21.0979 | 21.0989 | 21.0979 | 0 |
| 1721341800 | 21.0979 | -0.16 | -0.73 | 21.253 | 21.253 | 21.0979 | 2176 |
| 1721255400 | 21.253 | -0.21 | -0.99 | 21.4652 | 21.4652 | 21.253 | 2 |
| 1721169000 | 21.4652 | 0.3 | 1.42 | 21.45 | 21.4652 | 21.45 | 407 |
| 1721082600 | 21.1647 | 0.09 | 0.44 | 21.072 | 21.2 | 21.072 | 2 |
| 1720823400 | 21.072 | 0.03 | 0.13 | 21.0451 | 21.072 | 21.02 | 401 |
| 1720737000 | 21.0451 | 0.21 | 1.00 | 20.9 | 21.07 | 20.9 | 10964 |
| 1720650600 | 20.8368 | 0.1 | 0.47 | 20.74 | 20.8368 | 20.73 | 74777 |
| 1720564200 | 20.74 | 0.07 | 0.34 | 20.67 | 20.75 | 20.67 | 4818 |
| 1720477800 | 20.67 | 0.12 | 0.57 | 20.46 | 20.67 | 20.46 | 947 |
| 1720218600 | 20.553 | -0.06 | -0.27 | 20.6096 | 20.6096 | 20.45 | 4768 |
| 1720040640 | 20.6096 | 0.05 | 0.23 | 20.562 | 20.6644 | 20.562 | 510 |
| 1719959400 | 20.562 | 0.07 | 0.33 | 20.4951 | 20.562 | 20.45 | 1361 |
| 1719873000 | 20.4951 | -0.02 | -0.09 | 20.5139 | 20.59 | 20.4951 | 1515 |
| 1719613800 | 20.5139 | 0.11 | 0.55 | 20.4021 | 20.56 | 20.4021 | 587 |
| 1719527400 | 20.4021 | 0.03 | 0.13 | 20.3759 | 20.41 | 20.3759 | 259 |
| 1719441000 | 20.3759 | -0.05 | -0.26 | 20.43 | 20.43 | 20.3759 | 459 |
| 1719354600 | 20.43 | -0.03 | -0.14 | 20.68 | 20.68 | 20.34 | 1044 |
| 1719268200 | 20.4581 | 0.11 | 0.56 | 20.3438 | 20.4581 | 20.3438 | 0 |
| 1719009000 | 20.3438 | -0.12 | -0.58 | 20.4615 | 20.4615 | 20.3438 | 172 |
| 1718922600 | 20.4615 | -0.02 | -0.09 | 20.4803 | 20.54 | 20.4615 | 1090 |
| 1718749800 | 20.4803 | 0.12 | 0.58 | 20.3622 | 20.56 | 20.3622 | 545 |
| 1718663400 | 20.3622 | 0.17 | 0.82 | 20.1957 | 20.3622 | 20.1957 | 33 |
| 1718404200 | 20.1957 | -0.12 | -0.57 | 20.3123 | 20.3123 | 20.1957 | 0 |
| 1718317800 | 20.3123 | -0.02 | -0.11 | 20.3344 | 20.3344 | 20.3123 | 67 |
| 1718231400 | 20.3344 | 0.19 | 0.95 | 20.1426 | 20.41 | 20.1426 | 579 |
| 1718145000 | 20.1426 | -0.11 | -0.55 | 20.46 | 20.46 | 20.14 | 553 |
| 1718058600 | 20.2532 | 0.03 | 0.17 | 20.2198 | 20.35 | 20.21 | 1326 |
| 1717799400 | 20.2198 | -0 | -0.01 | 20.59 | 20.59 | 20.2198 | 505 |
| 1717713000 | 20.2222 | -0.01 | -0.06 | 20.09 | 20.26 | 20.09 | 2506 |
| 1717626600 | 20.2343 | 0.23 | 1.12 | 20.0092 | 20.25 | 20.0092 | 2234 |
| 1717540200 | 20.0092 | -0.11 | -0.56 | 20.122 | 20.122 | 20.0092 | 47 |
| 1717453800 | 20.122 | -0.14 | -0.69 | 20.13 | 20.36 | 19.97 | 677 |
| 1717194600 | 20.2626 | 0.14 | 0.71 | 20.1207 | 20.2626 | 20.05 | 157 |
| 1717108200 | 20.1207 | 0.04 | 0.22 | 20.0768 | 20.1207 | 20.0768 | 49 |
| 1717021800 | 20.0768 | -0.15 | -0.76 | 20.2311 | 20.2311 | 20.0396 | 379 |
| 1716935400 | 20.2311 | -0.11 | -0.55 | 20.1 | 20.2311 | 20.1 | 103 |
| 1716589800 | 20.3422 | 0.21 | 1.03 | 20.32 | 20.3422 | 20.32 | 95 |
| 1716503400 | 20.1343 | -0.26 | -1.27 | 20.3935 | 20.3935 | 20.1343 | 43 |
| 1716417000 | 20.3935 | -0.14 | -0.70 | 20.42 | 20.42 | 20.3935 | 28 |
| 1716330600 | 20.5382 | 0.02 | 0.08 | 20.5212 | 20.58 | 20.5212 | 229 |
| 1716244200 | 20.5212 | -0.02 | -0.08 | 20.5373 | 20.5373 | 20.5212 | 109 |
| 1715985000 | 20.5373 | 0.04 | 0.22 | 20.4927 | 20.6199 | 20.485 | 8458 |
| 1715898600 | 20.4927 | -0.09 | -0.46 | 20.5866 | 20.64 | 20.4927 | 5955 |
| 1715812200 | 20.5866 | 0.22 | 1.10 | 20.15 | 20.5866 | 20.15 | 3794 |
| 1715725800 | 20.3632 | 0.16 | 0.80 | 20.202 | 20.3632 | 20.202 | 78 |
| 1715639400 | 20.202 | -0.07 | -0.36 | 20.2753 | 20.2753 | 20.202 | 3 |
| 1715380200 | 20.2753 | 0.02 | 0.11 | 20.2531 | 20.2753 | 20.14 | 991 |
| 1715293800 | 20.2531 | 0.09 | 0.45 | 20.1624 | 20.3 | 20.1624 | 1660 |
| 1715207400 | 20.1624 | 0.09 | 0.46 | 20.0703 | 20.1624 | 20.03 | 1309 |
| 1715121000 | 20.0703 | -0.1 | -0.50 | 20.1711 | 20.26 | 20.05 | 3873 |
| 1715034600 | 20.1711 | 0.26 | 1.28 | 19.9152 | 20.2199 | 19.9152 | 4745 |
| 1714775400 | 19.9152 | 0.16 | 0.82 | 19.7523 | 19.95 | 19.7523 | 1695 |
| 1714689000 | 19.7523 | 0.09 | 0.44 | 19.6648 | 19.82 | 19.6 | 5430 |
| 1714602600 | 19.6648 | 0.05 | 0.25 | 19.6165 | 19.7 | 19.57 | 6832 |
| 1714516200 | 19.6165 | -0.24 | -1.22 | 19.8589 | 19.8589 | 19.5923 | 1620 |
| 1714429800 | 19.8589 | 0.05 | 0.25 | 19.8102 | 19.95 | 19.8 | 470 |
| 1714170600 | 19.8102 | 0.06 | 0.28 | 19.7542 | 19.8102 | 19.7542 | 50 |
| 1714084200 | 19.7542 | -0.18 | -0.89 | 19.9317 | 19.9317 | 19.68 | 3044 |
| 1713997800 | 19.9317 | 0.04 | 0.20 | 19.92 | 19.9317 | 19.86 | 106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
