XFUND Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $99.03 | $100.54 | $98.98 | $100.06 | $7.72 |
| 2026-10-09 | $97.30 | $100.25 | $97.09 | $99.05 | $1,117.19 |
| 2026-10-08 | $101.70 | $102.14 | $94.71 | $97.17 | $296.69 |
| 2026-10-07 | $106.91 | $106.99 | $100.87 | $102.32 | $135.84 |
| 2026-10-06 | $107.90 | $108.25 | $106.23 | $106.95 | $631.87 |
| 2026-10-05 | $108.99 | $109.94 | $106.84 | $107.95 | $506.40 |
| 2026-10-04 | $109.71 | $110.50 | $108.89 | $109.00 | $841.61 |
| 2026-10-03 | $108.64 | $109.78 | $108.59 | $109.72 | $594.07 |
| 2026-10-02 | $110.89 | $113.37 | $108.06 | $108.70 | $372.56 |
| 2026-10-01 | $108.93 | $110.93 | $108.75 | $110.93 | $443.35 |
| 2026-09-30 | $108.71 | $111.78 | $107.92 | $108.92 | $70.54 |
| 2026-09-29 | $109.52 | $111.35 | $107.81 | $108.70 | $439.97 |
| 2026-09-28 | $110.23 | $110.59 | $107.12 | $109.55 | $709.27 |
| 2026-09-27 | $110.53 | $111.48 | $109.49 | $110.27 | $108.46 |
| 2026-09-26 | $109.36 | $110.53 | $108.98 | $110.53 | $513.28 |
| 2026-09-25 | $110.23 | $111.04 | $107.97 | $109.36 | $3,068.14 |
| 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 |