XFUND Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $108.90 | $110.43 | $106.92 | $110.22 | $591.27 |
| 2026-09-23 | $111.93 | $113.68 | $108.06 | $108.89 | $273.55 |
| 2026-09-22 | $112.71 | $112.95 | $110.51 | $111.98 | $145.55 |
| 2026-09-21 | $107.68 | $113.83 | $107.68 | $112.80 | $163.18 |
| 2026-09-20 | $107.16 | $108.22 | $104.76 | $107.53 | $397.41 |
| 2026-09-19 | $106.69 | $108.43 | $106.49 | $107.32 | $478.48 |
| 2026-09-18 | $100.06 | $107.94 | $99.73 | $106.69 | $99.90 |
| 2026-09-17 | $99.54 | $101.43 | $99.42 | $100.13 | $316.31 |
| 2026-09-16 | $98.68 | $99.69 | $97.45 | $99.62 | $1,649.33 |
| 2026-09-15 | $103.98 | $104.01 | $96.42 | $98.77 | $3,061.79 |
| 2026-09-14 | $102.32 | $107.81 | $102.06 | $103.99 | $114.89 |
| 2026-09-13 | $104.56 | $104.61 | $102.12 | $102.28 | $102.28 |
| 2026-09-12 | $104.23 | $105.31 | $103.93 | $104.57 | $104.57 |
| 2026-09-11 | $99.96 | $108.51 | $99.96 | $104.25 | $1,008.05 |
| 2026-09-10 | $102.33 | $102.92 | $99.94 | $99.94 | $825.62 |
| 2026-09-09 | $103.58 | $105.24 | $101.50 | $102.33 | $1,974.54 |
| 2026-09-08 | $104.54 | $105.25 | $102.55 | $103.51 | $456.59 |
| 2026-09-07 | $105.35 | $106.25 | $103.31 | $104.61 | $2,005.94 |
| 2026-09-06 | $103.56 | $105.66 | $102.92 | $105.36 | $534.12 |
| 2026-09-05 | $102.54 | $104.02 | $102.16 | $103.62 | $691.17 |
| 2026-09-04 | $106.05 | $106.87 | $102.44 | $102.51 | $903.52 |
| 2026-09-03 | $100.57 | $106.65 | $99.99 | $106.06 | $123.66 |
| 2026-09-02 | $102.31 | $102.49 | $99.20 | $100.51 | $549.75 |
| 2026-09-01 | $104.29 | $104.86 | $100.92 | $102.32 | $211.76 |
| 2026-08-31 | $102.69 | $105.06 | $101.15 | $104.30 | $493.48 |
| 2026-08-30 | $104.81 | $107.42 | $102.05 | $102.71 | $501.38 |
| 2026-08-29 | $101.03 | $104.94 | $100.55 | $104.84 | $1,734.04 |
| 2026-08-28 | $104.10 | $104.86 | $100.10 | $101.01 | $49.79 |
| 2026-08-27 | $103.42 | $105.45 | $102.56 | $104.09 | $369.73 |
| 2026-08-26 | $100.90 | $103.68 | $100.51 | $103.49 | $12.66 |