XFUND Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $84.71 | $86.05 | $83.27 | $85.11 | $99.94 |
| 2026-11-08 | $89.30 | $89.54 | $84.19 | $84.71 | $99.47 |
| 2026-11-07 | $89.30 | $89.76 | $88.78 | $89.31 | $104.87 |
| 2026-11-06 | $89.53 | $90.45 | $88.77 | $89.31 | $105.37 |
| 2026-11-05 | $94.31 | $94.69 | $85.88 | $89.41 | $4,248.76 |
| 2026-11-04 | $88.59 | $94.99 | $86.78 | $94.33 | $1.31 |
| 2026-11-03 | $87.64 | $89.52 | $87.22 | $88.65 | $1.23 |
| 2026-11-02 | $88.72 | $89.86 | $87.08 | $87.64 | $1.21 |
| 2026-11-01 | $88.30 | $88.49 | $87.64 | $88.48 | $1.22 |
| 2026-10-31 | $87.31 | $88.07 | $87.02 | $87.68 | $1.21 |
| 2026-10-30 | $87.98 | $88.04 | $85.47 | $87.30 | $506.61 |
| 2026-10-29 | $92.74 | $92.74 | $87.95 | $87.95 | $5.46 |
| 2026-10-28 | $92.32 | $93.56 | $91.47 | $92.70 | $72.54 |
| 2026-10-27 | $91.30 | $92.73 | $90.35 | $92.40 | $72.31 |
| 2026-10-26 | $91.56 | $91.99 | $90.22 | $91.28 | $71.43 |
| 2026-10-25 | $92.28 | $92.76 | $90.92 | $91.57 | $71.66 |
| 2026-10-24 | $93.73 | $93.73 | $89.71 | $92.37 | $71.12 |
| 2026-10-23 | $92.88 | $94.41 | $92.62 | $93.75 | $394.14 |
| 2026-10-22 | $99.52 | $99.81 | $92.52 | $92.96 | $1,184.09 |
| 2026-10-21 | $98.01 | $101.38 | $97.64 | $99.48 | $44.51 |
| 2026-10-20 | $96.55 | $99.13 | $94.62 | $98.08 | $555.86 |
| 2026-10-19 | $96.28 | $97.54 | $95.39 | $96.55 | $57.32 |
| 2026-10-18 | $96.39 | $97.45 | $93.16 | $96.27 | $49.58 |
| 2026-10-17 | $96.74 | $97.54 | $95.29 | $96.42 | $1,059.37 |
| 2026-10-16 | $97.53 | $99.39 | $95.70 | $96.77 | $3.45 |
| 2026-10-15 | $96.15 | $98.41 | $92.97 | $97.57 | $1.77 |
| 2026-10-14 | $99.79 | $100.89 | $95.75 | $96.03 | $5.17 |
| 2026-10-13 | $97.78 | $101.31 | $96.60 | $99.76 | $5.87 |
| 2026-10-12 | $101.27 | $102.80 | $97.68 | $97.68 | $5.75 |
| 2026-10-11 | $100.07 | $101.95 | $99.76 | $101.30 | $1.07 |