XFUND Historical USD Price
Daily close · Mar 21, 2021 → Mar 26, 2022Daily price history
Feb 23, 2022 → Mar 26, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-26 | $789.15 | $801.98 | $778.55 | $800.46 | $5,278.57 |
| 2022-03-25 | $796.29 | $810.58 | $784.89 | $789.81 | $789.81 |
| 2022-03-24 | $858.78 | $872.43 | $768.89 | $796.29 | $64,967.20 |
| 2022-03-23 | $842.33 | $861.62 | $830.92 | $857.95 | $3,128.36 |
| 2022-03-22 | $751.96 | $878.80 | $751.73 | $842.51 | $21,675.08 |
| 2022-03-21 | $757.42 | $779.46 | $751.13 | $753.26 | $19,614.88 |
| 2022-03-18 | $802.17 | $829.02 | $775.40 | $791.12 | $25,025.19 |
| 2022-03-17 | $794.53 | $806.07 | $784.64 | $802.65 | $5,274.77 |
| 2022-03-16 | $732.15 | $797.23 | $728.88 | $794.07 | $16,192.06 |
| 2022-03-15 | $724.65 | $742.94 | $703.18 | $732.03 | $11,265.86 |
| 2022-03-14 | $715.60 | $744.65 | $702.57 | $724.15 | $20,319.40 |
| 2022-03-13 | $754.42 | $764.86 | $711.16 | $716.37 | $4,846.57 |
| 2022-03-12 | $752.07 | $766.14 | $752.03 | $755.53 | $35.65 |
| 2022-03-11 | $736.53 | $782.85 | $718.41 | $751.85 | $47,458.78 |
| 2022-03-10 | $756.99 | $757.25 | $715.57 | $736.61 | $19,250.09 |
| 2022-03-09 | $702.52 | $775.64 | $701.43 | $758.53 | $11,772.01 |
| 2022-03-08 | $668.25 | $721.63 | $668.18 | $702.13 | $31,314.24 |
| 2022-03-07 | $726.92 | $745.62 | $668.05 | $668.90 | $29,170.27 |
| 2022-03-06 | $910.42 | $913.05 | $720.23 | $727.24 | $30,894.76 |
| 2022-03-05 | $878.94 | $918.38 | $877.18 | $910.35 | $9,149.96 |
| 2022-03-04 | $931.10 | $943.33 | $875.37 | $877.80 | $22,551.45 |
| 2022-03-03 | $1,005.18 | $1,015.31 | $956.04 | $968.37 | $21,140.85 |
| 2022-03-02 | $1,105.74 | $1,125.73 | $1,017.53 | $1,017.53 | $20,357.25 |
| 2022-03-01 | $857.67 | $1,257.91 | $857.44 | $1,106.75 | $246,822.46 |
| 2022-02-28 | $700.41 | $857.76 | $691.10 | $856.22 | $17,149.25 |
| 2022-02-27 | $768.87 | $770.53 | $692.14 | $701.70 | $18,774.61 |
| 2022-02-26 | $764.77 | $788.24 | $757.82 | $768.52 | $105.36 |
| 2022-02-25 | $713.73 | $780.29 | $711.42 | $764.03 | $2,649.83 |
| 2022-02-24 | $663.85 | $774.52 | $542.03 | $714.13 | $132,264.38 |
| 2022-02-23 | $603.65 | $760.80 | $596.37 | $667.49 | $162,565.18 |