xFUND (XFUND) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 644.84 |
$ 478.89 |
$ 474.82 |
$ 645.84 |
| 2024-04-08 |
2024-04-14 |
$ 477.81 |
$ 478.60 |
$ 461.32 |
$ 535.43 |
| 2024-04-15 |
2024-04-21 |
$ 478.15 |
$ 431.56 |
$ 367.94 |
$ 483.97 |
| 2024-04-22 |
2024-04-28 |
$ 430.95 |
$ 400.57 |
$ 392.47 |
$ 499.37 |
| 2024-04-29 |
2024-05-05 |
$ 400.25 |
$ 430.58 |
$ 363.60 |
$ 434.91 |
| 2024-05-06 |
2024-05-12 |
$ 431.23 |
$ 388.71 |
$ 384.06 |
$ 431.23 |
| 2024-05-13 |
2024-05-19 |
$ 388.63 |
$ 376.80 |
$ 354.92 |
$ 406.52 |
| 2024-05-20 |
2024-05-26 |
$ 376.94 |
$ 387.61 |
$ 376.37 |
$ 471.18 |
| 2024-05-27 |
2024-06-02 |
$ 386.76 |
$ 392.05 |
$ 380.94 |
$ 419.95 |
| 2024-06-03 |
2024-06-09 |
$ 391.93 |
$ 447.00 |
$ 361.43 |
$ 448.58 |
| 2024-06-10 |
2024-06-16 |
$ 446.75 |
$ 353.14 |
$ 343.05 |
$ 446.75 |
| 2024-06-17 |
2024-06-23 |
$ 353.72 |
$ 342.98 |
$ 109.59 |
$ 382.23 |
| 2024-06-24 |
2024-06-30 |
$ 342.96 |
$ 316.66 |
$ 309.17 |
$ 343.03 |
| 2024-07-01 |
2024-07-07 |
$ 316.85 |
$ 272.00 |
$ 270.59 |
$ 317.58 |
| 2024-07-08 |
2024-07-14 |
$ 271.89 |
$ 315.39 |
$ 260.92 |
$ 350.65 |
| 2024-07-15 |
2024-07-21 |
$ 315.84 |
$ 377.53 |
$ 308.96 |
$ 404.18 |
| 2024-07-22 |
2024-07-28 |
$ 377.93 |
$ 355.17 |
$ 338.43 |
$ 397.74 |
| 2024-07-29 |
2024-08-04 |
$ 351.93 |
$ 342.23 |
$ 341.29 |
$ 376.40 |
| 2024-08-05 |
2024-08-11 |
$ 342.72 |
$ 317.62 |
$ 232.74 |
$ 342.72 |
| 2024-08-12 |
2024-08-18 |
$ 316.63 |
$ 291.79 |
$ 285.08 |
$ 431.89 |
| 2024-08-19 |
2024-08-25 |
$ 291.67 |
$ 306.23 |
$ 273.27 |
$ 343.16 |
| 2024-08-26 |
2024-09-01 |
$ 306.69 |
$ 285.86 |
$ 264.61 |
$ 307.46 |
| 2024-09-02 |
2024-09-08 |
$ 285.82 |
$ 275.21 |
$ 271.99 |
$ 297.33 |
| 2024-09-09 |
2024-09-15 |
$ 275.20 |
$ 327.67 |
$ 233.70 |
$ 328.90 |
| 2024-09-16 |
2024-09-22 |
$ 307.68 |
$ 312.50 |
$ 288.82 |
$ 387.39 |
| 2024-09-23 |
2024-09-29 |
$ 312.31 |
$ 327.67 |
$ 298.62 |
$ 455.64 |
| 2024-09-30 |
2024-10-06 |
$ 327.21 |
$ 270.62 |
$ 260.95 |
$ 329.27 |
| 2024-10-07 |
2024-10-13 |
$ 270.53 |
$ 299.56 |
$ 244.84 |
$ 300.80 |
| 2024-10-14 |
2024-10-20 |
$ 299.72 |
$ 316.32 |
$ 293.20 |
$ 318.98 |
| 2024-10-21 |
2024-10-27 |
$ 316.15 |
$ 286.49 |
$ 242.46 |
$ 323.46 |
