Acruence Active Hedge US Equity ETF (XVOL)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1926 | -5.08567091112 | 23.4502 | 23.9 | 21.96 | 3917 | 22.15173649 | SP |
| 4 | -1.6096 | -6.74398337467 | 23.8672 | 26.5 | 21.96 | 2326 | 23.17464968 | SP |
| 12 | 0.5812 | 2.6812570353 | 21.6764 | 26.5 | 21.31 | 1778 | 22.61378501 | SP |
| 26 | 1.9138 | 9.40728870712 | 20.3438 | 26.5 | 20.18 | 3750 | 22.07032405 | SP |
| 52 | 3.8081 | 20.6406677688 | 18.4495 | 26.5 | 17.89 | 14470 | 20.17111867 | SP |
| 156 | -0.0824 | -0.368845120859 | 22.34 | 26.5 | 16.52 | 15119 | 19.10755705 | SP |
| 260 | 2.2276 | 11.121318023 | 20.03 | 26.5 | 16.52 | 18612 | 19.5313969 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 22.2576 | 0.21 | 0.95 | 22.0484 | 22.3 | 22.0484 | 62 |
| 1734737400 | 22.0484 | -0.1 | -0.46 | 22.1508 | 22.33 | 22.0484 | 9811 |
| 1734651000 | 22.1508 | 0.01 | 0.04 | 22.1412 | 22.1508 | 22.1 | 1814 |
| 1734564600 | 22.1412 | -0.94 | -4.06 | 23.18 | 23.18 | 21.96 | 7134 |
| 1734478200 | 23.0775 | -0.42 | -1.80 | 23.4997 | 23.9 | 23.0775 | 57 |
| 1734391800 | 23.4997 | 0.05 | 0.21 | 23.4502 | 23.53 | 23.4502 | 770 |
| 1734132600 | 23.4502 | 0.14 | 0.61 | 23.3089 | 23.4502 | 23.3089 | 203 |
| 1734046200 | 23.3089 | -0.15 | -0.62 | 23.4554 | 23.4554 | 23.3089 | 944 |
| 1733959800 | 23.4554 | 0.18 | 0.77 | 23.2765 | 23.49 | 23.2765 | 395 |
| 1733873400 | 23.2765 | -0.28 | -1.19 | 23.557 | 23.557 | 23.2765 | 611 |
| 1733787000 | 23.557 | -0.58 | -2.40 | 24.1373 | 24.1373 | 23.557 | 1279 |
| 1733527800 | 24.1373 | 0.05 | 0.21 | 24.0859 | 24.1373 | 24.0859 | 26 |
| 1733441400 | 24.0859 | -0 | -0.02 | 24.0907 | 26.5 | 24.0859 | 7690 |
| 1733355000 | 24.0907 | 0.08 | 0.32 | 24.015 | 24.0907 | 23.89 | 10240 |
| 1733268600 | 24.015 | 0.05 | 0.22 | 23.9614 | 24.015 | 23.96 | 701 |
| 1733182200 | 23.9614 | -0.18 | -0.73 | 23.98 | 24.04 | 23.9614 | 604 |
| 1732917840 | 24.1375 | 0.07 | 0.28 | 23.72 | 24.1375 | 23.72 | 68 |
| 1732750200 | 24.0694 | -0.01 | -0.06 | 24.0835 | 24.0835 | 23.15 | 1808 |
| 1732663800 | 24.0835 | 0.15 | 0.63 | 23.9334 | 24.0835 | 23.9334 | 0 |
| 1732577400 | 23.9334 | 0.07 | 0.28 | 23.8672 | 23.9334 | 23.8672 | 39 |
| 1732318200 | 23.8672 | 0.13 | 0.55 | 23.7358 | 23.8672 | 23.7358 | 161 |
| 1732231800 | 23.7358 | 0.23 | 0.96 | 23.5094 | 23.7358 | 23.3 | 782 |
| 1732145400 | 23.5094 | 0.25 | 1.09 | 23.2548 | 23.58 | 23.2548 | 216 |
| 1732059000 | 23.2548 | 0.29 | 1.24 | 22.969 | 23.2548 | 22.969 | 56 |
| 1731972600 | 22.969 | 0.01 | 0.06 | 22.9555 | 22.969 | 22.93 | 578 |
| 1731713400 | 22.9555 | 0.11 | 0.48 | 22.846 | 22.9555 | 22.846 | 0 |
| 1731627000 | 22.846 | -0.22 | -0.96 | 23.067 | 23.067 | 22.846 | 868 |
| 1731540600 | 23.067 | 0.14 | 0.60 | 22.9301 | 23.067 | 22.9301 | 43 |
| 1731454200 | 22.9301 | -0.15 | -0.65 | 23.0811 | 23.12 | 22.9301 | 330 |
| 1731367800 | 23.0811 | 0.13 | 0.58 | 22.9478 | 23.13 | 22.9478 | 15350 |
| 1731108600 | 22.9478 | 0.42 | 1.87 | 22.527 | 22.9478 | 22.527 | 28 |
| 1731022200 | 22.527 | 0.23 | 1.02 | 22.299 | 22.527 | 22.299 | 320 |
| 1730935800 | 22.299 | 0.61 | 2.81 | 21.6898 | 22.299 | 21.6898 | 191 |
| 1730849400 | 21.6898 | 0.31 | 1.45 | 21.3791 | 21.6898 | 21.3791 | 1094 |
| 1730763000 | 21.3791 | -0.16 | -0.73 | 21.5362 | 21.55 | 21.31 | 816 |
| 1730500200 | 21.5362 | -0.13 | -0.62 | 21.6701 | 21.6701 | 21.5 | 117 |
| 1730413800 | 21.6701 | -0.11 | -0.48 | 21.7752 | 21.7752 | 21.64 | 104 |
| 1730327400 | 21.7752 | 0.01 | 0.05 | 21.7654 | 21.7752 | 21.71 | 1062 |
| 1730241000 | 21.7654 | -0.09 | -0.40 | 21.8538 | 21.8538 | 21.65 | 114 |
| 1730154600 | 21.8538 | 0.16 | 0.72 | 21.6981 | 21.8538 | 21.6981 | 221 |
| 1729895400 | 21.6981 | -0.13 | -0.58 | 23 | 23 | 21.6981 | 141 |
| 1729809000 | 21.8254 | -0.01 | -0.04 | 21.8347 | 21.92 | 21.69 | 793 |
| 1729722600 | 21.8347 | 0.01 | 0.03 | 21.8279 | 21.8347 | 21.8279 | 0 |
| 1729636200 | 21.8279 | -0.09 | -0.43 | 21.9212 | 21.9212 | 21.75 | 450 |
| 1729549800 | 21.9212 | -0.31 | -1.38 | 22.228 | 22.228 | 21.9212 | 0 |
| 1729290600 | 22.228 | 0 | 0.01 | 22.2264 | 22.228 | 22.15 | 1259 |
| 1729204200 | 22.2264 | -0.26 | -1.17 | 22.49 | 22.49 | 22.2264 | 0 |
| 1729117800 | 22.49 | 0.21 | 0.94 | 22.28 | 22.49 | 22.28 | 430 |
| 1729031400 | 22.28 | 0.17 | 0.78 | 22.1071 | 22.28 | 22.1071 | 105 |
| 1728945000 | 22.1071 | 0.17 | 0.78 | 21.9364 | 22.1071 | 21.9364 | 3 |
| 1728685800 | 21.9364 | 0.23 | 1.05 | 21.7083 | 21.9364 | 21.7083 | 1 |
| 1728599400 | 21.7083 | -0.18 | -0.82 | 21.73 | 21.73 | 21.6 | 1699 |
| 1728513000 | 21.8881 | 0.03 | 0.13 | 21.8593 | 21.8881 | 21.83 | 1478 |
| 1728426600 | 21.8593 | 0.12 | 0.54 | 21.7414 | 21.8593 | 21.7414 | 596 |
| 1728340200 | 21.7414 | -0.2 | -0.91 | 21.9411 | 21.9411 | 21.7414 | 525 |
| 1728081000 | 21.9411 | 0.18 | 0.85 | 21.7567 | 21.9411 | 21.7567 | 33 |
| 1727994600 | 21.7567 | -0.04 | -0.18 | 21.7962 | 21.7962 | 21.7567 | 52 |
| 1727908200 | 21.7962 | 0.05 | 0.23 | 21.7457 | 21.7962 | 21.69 | 25829 |
| 1727821800 | 21.7457 | -0.09 | -0.43 | 22 | 22 | 21.695 | 1553 |
| 1727735400 | 21.8387 | 0.16 | 0.75 | 21.6764 | 21.8499 | 21.62 | 3339 |
| 1727476200 | 21.6764 | 0.05 | 0.22 | 21.6298 | 21.6764 | 21.6298 | 61 |
| 1727389800 | 21.6298 | 0.01 | 0.04 | 21.6207 | 21.65 | 21.62 | 1609 |
| 1727303400 | 21.6207 | -0.03 | -0.14 | 21.6511 | 21.74 | 21.6 | 51508 |
| 1727217000 | 21.6511 | -0 | -0.01 | 21.6539 | 21.6539 | 21.6511 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
