Fundx ETF (XCOR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.695 | -0.951924393919 | 73.01 | 75 | 71.95 | 4822 | 73.46834442 | SP |
| 4 | -0.935 | -1.27645051195 | 73.25 | 75 | 70.28 | 2357 | 72.88134308 | SP |
| 12 | 4.565 | 6.73800738007 | 67.75 | 75 | 67.75 | 2714 | 72.43600541 | SP |
| 26 | 7.765 | 12.0294345469 | 64.55 | 75 | 58.1 | 3369 | 68.3328747 | SP |
| 52 | 15.295 | 26.8239214311 | 57.02 | 75 | 56.31 | 3024 | 65.81038136 | SP |
| 156 | 26.225 | 56.8995443697 | 46.09 | 75 | 45.1 | 3975 | 55.37681864 | SP |
| 260 | 26.225 | 56.8995443697 | 46.09 | 75 | 45.1 | 3975 | 55.37681864 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 72.315 | -2.22 | -2.97 | 72.78 | 72.78 | 71.95 | 7570 |
| 1737761400 | 74.5321 | 0.02 | 0.02 | 75 | 75 | 74.5321 | 5598 |
| 1737675000 | 74.5135 | 0 | 0.00 | 74.5135 | 74.5135 | 74.5135 | 0 |
| 1737588600 | 74.5135 | 0.96 | 1.31 | 74.49 | 74.5135 | 74.48 | 2367 |
| 1737502200 | 73.5488 | 0.61 | 0.84 | 73.01 | 73.5699 | 73.01 | 3754 |
| 1737156600 | 72.9381 | 0.79 | 1.10 | 73 | 73.1201 | 72.93 | 3475 |
| 1737070200 | 72.1448 | -0.39 | -0.54 | 73 | 73 | 72.1448 | 389 |
| 1736983800 | 72.5368 | 1.7 | 2.40 | 72.2 | 72.65 | 72.19 | 1112 |
| 1736897400 | 70.8333 | -0.27 | -0.37 | 71.07 | 71.11 | 70.52 | 870 |
| 1736811000 | 71.0994 | -0.27 | -0.37 | 70.31 | 71.0994 | 70.28 | 1019 |
| 1736551800 | 71.3658 | -1.02 | -1.41 | 71.58 | 71.58 | 71.12 | 2331 |
| 1736379000 | 72.3829 | 0.12 | 0.17 | 72.51 | 72.51 | 72.13 | 245 |
| 1736292600 | 72.2611 | -1.26 | -1.71 | 73.44 | 73.65 | 72.2611 | 1903 |
| 1736206200 | 73.5179 | 0.74 | 1.01 | 73.01 | 73.9 | 73.01 | 2075 |
| 1735947000 | 72.7816 | 1.13 | 1.58 | 72.46 | 72.7816 | 72.46 | 2013 |
| 1735860600 | 71.6519 | -0.05 | -0.08 | 71.88 | 72.05 | 71.6519 | 600 |
| 1735687800 | 71.7064 | -0.77 | -1.06 | 73.25 | 73.25 | 71.7064 | 2383 |
| 1735601400 | 72.4773 | -0.68 | -0.93 | 72.05 | 72.66 | 72.05 | 3669 |
| 1735342200 | 73.1574 | -1.14 | -1.54 | 74.1 | 74.1 | 72.77 | 6075 |
| 1735255800 | 74.3021 | 0.02 | 0.02 | 73.9 | 74.38 | 73.9 | 2794 |
| 1735077840 | 74.2844 | 0.84 | 1.15 | 73.77 | 74.2844 | 73.77 | 1430 |
| 1734996600 | 73.4423 | 0.79 | 1.09 | 73.36 | 73.4423 | 72.87 | 2434 |
| 1734737400 | 72.6491 | 0.63 | 0.88 | 71.35 | 73.35 | 71.35 | 4152 |
| 1734651000 | 72.0169 | -0.13 | -0.18 | 73.5 | 73.5 | 72.0169 | 309 |
| 1734564600 | 72.1442 | -2.25 | -3.02 | 73.96 | 74.477 | 72.1442 | 554 |
| 1734478200 | 74.3932 | -0.25 | -0.33 | 74.57 | 74.57 | 74.2334 | 360 |
| 1734391800 | 74.64 | 0.75 | 1.02 | 73.73 | 74.68 | 73.73 | 2070 |
| 1734132600 | 73.889 | 0.18 | 0.24 | 74.08 | 74.08 | 73.56 | 6131 |
| 1734046200 | 73.71 | -0.5 | -0.67 | 73.88 | 74.0513 | 73.71 | 10194 |
| 1733959800 | 74.2063 | 1.16 | 1.58 | 74.43 | 74.43 | 73.99 | 2207 |
| 1733873400 | 73.0487 | -0.17 | -0.23 | 73.28 | 73.28 | 73.0089 | 516 |
| 1733787000 | 73.2196 | -0.56 | -0.75 | 73.87 | 73.87 | 73.12 | 2181 |
| 1733527800 | 73.7747 | 0.46 | 0.62 | 73.62 | 73.7747 | 73.45 | 1017 |
| 1733441400 | 73.3172 | -0.09 | -0.12 | 73.36 | 73.4134 | 73.3172 | 1064 |
| 1733355000 | 73.4084 | 0.88 | 1.22 | 73.25 | 73.41 | 73.25 | 569 |
| 1733268600 | 72.5243 | 0.31 | 0.43 | 72.36 | 72.5243 | 72.34 | 11593 |
| 1733182200 | 72.215 | 0.44 | 0.62 | 71.81 | 72.215 | 71.81 | 228 |
| 1732917840 | 71.7726 | 0.57 | 0.81 | 70.94 | 71.7726 | 70.94 | 130 |
| 1732750200 | 71.1977 | -0.46 | -0.65 | 71.8 | 71.8 | 71.1977 | 4025 |
| 1732663800 | 71.6611 | 0.65 | 0.92 | 71.19 | 71.6611 | 71.19 | 3404 |
| 1732577400 | 71.0099 | 0.05 | 0.07 | 71.32 | 71.49 | 70.9 | 482 |
| 1732318200 | 70.9587 | 0.15 | 0.21 | 70.99 | 70.99 | 70.7801 | 7362 |
| 1732231800 | 70.81 | 0.16 | 0.23 | 70.7 | 71.04 | 70.7 | 14547 |
| 1732145400 | 70.65 | -0.04 | -0.06 | 70.55 | 70.65 | 70.15 | 5372 |
| 1732059000 | 70.6946 | 0.65 | 0.92 | 69.44 | 70.6946 | 69.44 | 1318 |
| 1731972600 | 70.0482 | 0.21 | 0.30 | 70.09 | 70.14 | 70 | 561 |
| 1731713400 | 69.8393 | -1.3 | -1.82 | 71.06 | 71.06 | 69.81 | 495 |
| 1731627000 | 71.1361 | -0.43 | -0.61 | 71.49 | 71.49 | 71.1361 | 635 |
| 1731540600 | 71.5692 | -0.06 | -0.08 | 72 | 72 | 71.5692 | 2019 |
| 1731454200 | 71.6277 | -0.1 | -0.14 | 71.77 | 71.77 | 71.6277 | 3293 |
| 1731367800 | 71.73 | 0.07 | 0.10 | 72.23 | 72.23 | 71.57 | 1641 |
| 1731108600 | 71.6556 | 0.27 | 0.38 | 71.1 | 71.84 | 71.1 | 2011 |
| 1731022200 | 71.3819 | 0.98 | 1.39 | 70.43 | 71.3819 | 70.43 | 785 |
| 1730935800 | 70.4031 | 1.74 | 2.53 | 69.85 | 70.42 | 69.85 | 1008 |
| 1730849400 | 68.6647 | 0.9 | 1.33 | 67.75 | 68.6647 | 67.75 | 229 |
| 1730763000 | 67.7643 | -0.26 | -0.39 | 67.53 | 68.0273 | 67.53 | 874 |
| 1730500200 | 68.0265 | 0.28 | 0.41 | 68.14 | 68.19 | 68.0265 | 348 |
| 1730413800 | 67.7475 | -1.61 | -2.32 | 68.76 | 68.76 | 67.7475 | 1053 |
| 1730327400 | 69.3577 | -0.33 | -0.48 | 69.58 | 69.58 | 69.3577 | 8337 |
| 1730241000 | 69.6888 | 0.42 | 0.61 | 69.35 | 69.81 | 69.35 | 2395 |
| 1730154600 | 69.2644 | 0.15 | 0.22 | 69.86 | 69.86 | 69.2644 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
