Get the Stockscreener App
71.77
0.81%
0.5749
After Hours:
71.72
-0.0526
-0.07%
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 November 29, 2024, is $71.77.
- Fundx Etf all-time high stock price is $71.87, occurred on November 13, 2024.
- The lowest Fundx Etf stock price recorded was $47.30 on October 26, 2023. Since then, Fundx Etf's stock price has risen over 51.74% to $71.77 now.
- The 52-week high stock price for XCOR is $71.87, representing a 0.14% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for XCOR is $51.47, indicating a -28.29% decrease from the current share price, occurred on December 13, 2023.
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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $71.77 | $71.72 | $0.0494 | 130.0 | +0.81% |
| Nov 27, 2024 | $71.20 | $71.20 | $0.0023 | 4,025.0 | -0.65% |
| Nov 26, 2024 | $71.66 | $71.50 | $0.1611 | 3,404.0 | +0.92% |
| Nov 25, 2024 | $71.49 | $71.01 | $0.4801 | 566.0 | +0.07% |
| Nov 22, 2024 | $70.99 | $70.78 | $0.2099 | 7,363.0 | +0.21% |
| Nov 21, 2024 | $71.04 | $70.70 | $0.34 | 14,547.0 | +0.23% |
| Nov 20, 2024 | $70.65 | $70.15 | $0.50 | 5,372.0 | -0.06% |
| Nov 19, 2024 | $70.69 | $70.59 | $0.1046 | 1,318.0 | +0.92% |
| Nov 18, 2024 | $70.14 | $70.00 | $0.14 | 561.0 | +0.30% |
| Nov 15, 2024 | $69.97 | $69.81 | $0.165 | 495.0 | -1.82% |
| Nov 14, 2024 | $71.14 | $71.14 | $0.00 | 635.0 | -0.61% |
| Nov 13, 2024 | $71.87 | $71.57 | $0.3018 | 2,019.0 | -0.08% |
| Nov 12, 2024 | $71.75 | $71.63 | $0.1223 | 3,293.0 | -0.14% |
| Nov 11, 2024 | $71.73 | $71.57 | $0.16 | 1,641.0 | +0.10% |
| Nov 08, 2024 | $71.84 | $71.10 | $0.74 | 2,011.0 | +0.38% |
| Nov 07, 2024 | $71.38 | $71.26 | $0.1262 | 785.0 | +1.39% |
| Nov 06, 2024 | $70.42 | $69.85 | $0.57 | 5,031.0 | +2.53% |
| Nov 05, 2024 | $68.66 | $68.57 | $0.0947 | 229.0 | +1.33% |
| Nov 04, 2024 | $68.03 | $67.76 | $0.263 | 874.0 | -0.39% |
| Nov 01, 2024 | $68.19 | $68.03 | $0.1635 | 348.0 | +0.41% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $71.87 | $67.76 | $4.11 | 54,777.0 | +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% |
0.34%
Cap:
|
Volume (24h):