Get the Stockscreener App
73.82
0.06%
0.0411
After Hours:
73.91
0.09
+0.12%
Fundx Etf Stock (XCOR) Price History
The historical daily chart and data for Fundx Etf stock (XCOR), show that the latest closing stock price as of February 06, 2025, is $73.82.
- Fundx Etf all-time high stock price is $75.00, occurred on January 24, 2025.
- The lowest Fundx Etf stock price recorded was $47.30 on October 26, 2023. Since then, Fundx Etf's stock price has risen over 56.07% to $73.82 now.
- The 52-week high stock price for XCOR is $75.00, representing a 1.60% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for XCOR is $57.47, indicating a -22.15% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about XCOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $74.04 | $73.82 | $0.22 | 13,550.0 | +0.06% |
| Feb 05, 2025 | $73.78 | $73.67 | $0.1089 | 456.0 | +0.29% |
| Feb 04, 2025 | $73.56 | $73.56 | $0.00 | 64.00 | +1.18% |
| Feb 03, 2025 | $73.09 | $72.64 | $0.45 | 1,121.0 | -0.98% |
| Jan 31, 2025 | $73.50 | $73.43 | $0.0703 | 313.0 | -0.45% |
| Jan 30, 2025 | $73.87 | $73.40 | $0.47 | 1,125.0 | +0.42% |
| Jan 29, 2025 | $73.45 | $73.39 | $0.0602 | 498.0 | -0.55% |
| Jan 28, 2025 | $73.86 | $73.65 | $0.205 | 410.0 | +2.13% |
| Jan 27, 2025 | $72.65 | $71.95 | $0.70 | 7,581.0 | -2.97% |
| Jan 24, 2025 | $75.00 | $74.53 | $0.4679 | 5,598.0 | -0.31% |
| Jan 23, 2025 | $74.76 | $74.32 | $0.4426 | 653.0 | +0.33% |
| Jan 22, 2025 | $74.51 | $74.00 | $0.5135 | 3,886.0 | +1.31% |
| Jan 21, 2025 | $73.57 | $73.36 | $0.2099 | 3,754.0 | +0.84% |
| Jan 17, 2025 | $73.12 | $72.93 | $0.1901 | 3,475.0 | +1.10% |
| Jan 16, 2025 | $72.47 | $72.14 | $0.3252 | 389.0 | -0.54% |
| Jan 15, 2025 | $72.65 | $72.19 | $0.46 | 1,112.0 | +2.40% |
| Jan 14, 2025 | $71.11 | $70.52 | $0.59 | 870.0 | -0.37% |
| Jan 13, 2025 | $71.10 | $70.28 | $0.8194 | 1,019.0 | -0.37% |
| Jan 10, 2025 | $71.37 | $71.12 | $0.2458 | 2,331.0 | -1.41% |
| Jan 08, 2025 | $72.38 | $72.13 | $0.2529 | 245.0 | +0.17% |
Fundx Etf Stock (XCOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fundx Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XCOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fundx Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fundx Etf Stock (XCOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $74.04 | $72.64 | $1.40 | 28,741.0 | +0.53% |
| Jan, 2025 | $75.00 | $70.28 | $4.72 | 39,986.0 | +2.40% |
Fundx Etf Stock (XCOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $74.68 | $72.02 | $2.66 | 59,547.0 | +0.98% |
| Nov, 2024 | $71.87 | $67.76 | $4.11 | 54,647.0 | +5.94% |
| Oct, 2024 | $69.81 | $66.74 | $3.07 | 42,316.0 | -0.27% |
| Sep, 2024 | $68.04 | $62.87 | $5.17 | 116,236.0 | +2.25% |
| Aug, 2024 | $67.04 | $58.10 | $8.94 | 107,966.0 | +1.89% |
| Jul, 2024 | $69.42 | $63.63 | $5.79 | 78,299.0 | -1.64% |
| Jun, 2024 | $66.91 | $62.12 | $4.79 | 50,751.0 | +6.59% |
| May, 2024 | $63.27 | $58.35 | $4.92 | 41,076.0 | +5.79% |
| Apr, 2024 | $61.67 | $57.47 | $4.20 | 69,591.0 | -4.36% |
| Mar, 2024 | $61.87 | $59.66 | $2.21 | 54,990.0 | +1.60% |
| Feb, 2024 | $60.50 | $56.31 | $4.19 | 41,130.0 | +6.48% |
| Jan, 2024 | $58.21 | $53.83 | $4.38 | 57,396.0 | +2.67% |
Fundx Etf Stock (XCOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $56.45 | $51.47 | $4.98 | 78,056.0 | +3.25% |
| Nov, 2023 | $53.72 | $49.11 | $4.61 | 78,387.0 | +10.50% |
| Oct, 2023 | $51.23 | $47.30 | $3.93 | 104,068.0 | +0.00% |
0.14%
0.69%
Cap:
|
Volume (24h):