STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

Acruence Active Hedge U.S. Equity ETF (XVOL)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

20.01

+0.09

(+0.48%)

As of 12:11PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	20.17	20.21	20.01	20.01	20.01	4,487
May 03, 2024	-	-	-	-	-	-
May 02, 2024	19.87	19.87	19.60	19.75	19.75	6,200
May 01, 2024	19.62	19.70	19.57	19.67	19.67	6,800
Apr 30, 2024	19.67	19.67	19.59	19.62	19.62	1,600
Apr 29, 2024	19.93	19.95	19.80	19.86	19.86	500
Apr 26, 2024	19.81	19.81	19.81	19.81	19.81	100
Apr 25, 2024	19.68	19.77	19.68	19.75	19.75	3,000
Apr 24, 2024	19.86	19.93	19.86	19.93	19.93	100
Apr 23, 2024	19.86	19.89	19.86	19.89	19.89	100
Apr 22, 2024	19.51	19.68	19.51	19.68	19.68	200
Apr 19, 2024	19.61	19.61	19.50	19.56	19.56	1,000
Apr 18, 2024	19.55	19.55	19.50	19.55	19.55	700
Apr 17, 2024	19.55	19.58	19.50	19.58	19.58	600
Apr 16, 2024	19.53	19.64	19.53	19.64	19.64	400
Apr 15, 2024	19.73	19.85	19.73	19.85	19.85	1,600
Apr 12, 2024	20.00	20.00	20.00	20.00	20.00	100
Apr 11, 2024	20.24	20.24	20.24	20.24	20.24	100
Apr 10, 2024	20.31	20.37	20.20	20.20	20.20	1,500
Apr 09, 2024	20.44	20.52	20.44	20.52	20.52	300
Apr 08, 2024	20.55	20.66	20.45	20.52	20.52	5,300
Apr 05, 2024	20.43	20.49	20.39	20.49	20.49	8,200
Apr 04, 2024	20.71	20.79	20.36	20.36	20.36	185,200
Apr 03, 2024	20.54	20.63	20.54	20.55	20.55	731,100
Apr 02, 2024	20.54	20.59	20.53	20.58	20.58	2,500
Apr 01, 2024	20.67	20.69	20.65	20.65	20.65	766,000
Mar 28, 2024	20.75	20.75	20.75	20.75	20.75	100
Mar 27, 2024	20.50	20.59	20.50	20.59	20.59	5,400
Mar 26, 2024	20.45	20.49	20.40	20.42	20.42	21,200
Mar 25, 2024	20.52	20.56	20.44	20.44	20.44	700
Mar 22, 2024	20.43	20.43	20.43	20.43	20.43	-
Mar 21, 2024	20.49	20.53	20.44	20.53	20.53	10,000
Mar 20, 2024	20.25	20.32	20.25	20.32	20.32	2,000
Mar 19, 2024	19.95	19.95	19.95	19.95	19.95	-
Mar 18, 2024	19.97	20.00	19.83	19.90	19.90	3,500
Mar 15, 2024	19.79	19.79	19.79	19.79	19.79	-
Mar 14, 2024	19.86	19.86	19.86	19.86	19.86	200
Mar 13, 2024	20.15	20.15	20.00	20.00	20.00	200
Mar 12, 2024	19.88	19.88	19.88	19.88	19.88	100
Mar 11, 2024	19.68	19.68	19.68	19.68	19.68	-
Mar 08, 2024	20.09	20.09	19.76	19.76	19.76	100
Mar 07, 2024	19.94	19.94	19.94	19.94	19.94	100
Mar 06, 2024	19.76	19.76	19.75	19.75	19.75	500
Mar 05, 2024	19.65	19.65	19.65	19.65	19.65	-
Mar 04, 2024	19.88	19.89	19.78	19.78	19.78	700
Mar 01, 2024	19.60	19.60	19.57	19.58	19.58	8,900
Feb 29, 2024	19.43	19.43	19.43	19.43	19.43	100
Feb 28, 2024	19.40	19.46	19.32	19.32	19.32	5,200
Feb 27, 2024	19.35	19.35	19.29	19.29	19.29	100
Feb 26, 2024	19.30	19.30	19.21	19.21	19.21	400
Feb 23, 2024	19.19	19.20	19.16	19.19	19.19	446,200
Feb 22, 2024	19.08	19.14	19.07	19.14	19.14	30,700
Feb 21, 2024	18.62	18.72	18.62	18.72	18.72	5,000
Feb 20, 2024	18.94	19.02	18.89	18.93	18.93	123,000
Feb 16, 2024	19.02	19.02	19.02	19.02	19.02	100
Feb 15, 2024	19.03	19.09	18.94	19.09	19.09	22,300
Feb 14, 2024	18.87	18.87	18.81	18.81	18.81	18,000
Feb 13, 2024	18.68	18.87	18.66	18.66	18.66	25,000
Feb 12, 2024	19.06	19.08	18.95	18.95	18.95	33,400
Feb 09, 2024	18.88	18.92	18.86	18.86	18.86	4,700
Feb 08, 2024	18.67	18.91	18.67	18.91	18.91	5,400
Feb 07, 2024	18.87	18.89	18.87	18.89	18.89	180,000
Feb 06, 2024	18.63	18.73	18.63	18.73	18.73	124,600
Feb 05, 2024	17.89	18.90	17.89	18.71	18.71	11,200
Feb 02, 2024	18.84	18.90	18.77	18.88	18.88	194,100
Feb 01, 2024	18.68	18.73	18.61	18.73	18.73	6,900
Jan 31, 2024	18.86	18.86	18.66	18.66	18.66	200
Jan 30, 2024	18.77	18.82	18.77	18.82	18.82	4,500
Jan 29, 2024	18.62	18.76	18.62	18.76	18.76	44,800
Jan 26, 2024	18.61	18.69	18.61	18.69	18.69	3,100
Jan 25, 2024	18.66	18.66	18.66	18.66	18.66	-
Jan 24, 2024	18.58	18.72	18.49	18.52	18.52	6,700
Jan 23, 2024	18.52	18.52	18.52	18.52	18.52	-
Jan 22, 2024	18.65	18.65	18.55	18.61	18.61	10,500
Jan 19, 2024	18.35	18.53	18.35	18.53	18.53	800
Jan 18, 2024	18.40	18.40	18.24	18.27	18.27	5,100
Jan 17, 2024	18.34	18.44	18.20	18.36	18.36	4,100
Jan 16, 2024	18.31	18.32	18.31	18.32	18.32	300
Jan 12, 2024	18.41	18.41	18.41	18.41	18.41	100
Jan 11, 2024	18.33	18.33	18.33	18.33	18.33	-
Jan 10, 2024	18.40	18.40	18.32	18.32	18.32	1,700
Jan 09, 2024	18.26	18.26	18.26	18.26	18.26	100
Jan 08, 2024	18.30	18.30	18.30	18.30	18.30	-
Jan 05, 2024	18.08	18.08	18.08	18.08	18.08	-
Jan 04, 2024	18.00	18.00	18.00	18.00	18.00	100
Jan 03, 2024	17.99	18.07	17.99	18.07	18.07	600
Jan 02, 2024	18.31	18.33	18.23	18.23	18.23	3,600
Dec 29, 2023	18.33	18.33	18.33	18.33	18.33	100
Dec 28, 2023	18.41	18.41	18.41	18.41	18.41	100
Dec 27, 2023	18.28	18.37	18.28	18.37	18.37	400
Dec 27, 2023	0.2 Dividend
Dec 26, 2023	18.56	18.56	18.56	18.56	18.36	100
Dec 22, 2023	18.45	18.45	18.45	18.45	18.25	100
Dec 21, 2023	18.42	18.42	18.42	18.42	18.23	100
Dec 20, 2023	18.28	18.28	18.28	18.28	18.08	100
Dec 19, 2023	18.46	18.54	18.30	18.54	18.34	26,900
Dec 18, 2023	18.41	18.41	18.41	18.41	18.21	100
Dec 15, 2023	18.29	18.36	18.29	18.36	18.16	400
Dec 14, 2023	18.37	18.37	18.37	18.37	18.17	100
Dec 13, 2023	17.96	18.30	17.96	18.30	18.10	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,177.94+230.53(+1.05%)

S&P 5005,157.15+29.36(+0.57%)

DOW38,721.60+45.92(+0.12%)

CAD/USD0.7317+0.0009(+0.12%)

CRUDE OIL78.92+0.81(+1.04%)

Bitcoin CAD86,727.21-1,145.60(-1.30%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Acruence Active Hedge U.S. Equity ETF (XVOL)

S&P/TSX
22,177.94
+230.53(+1.05%)

S&P 500
5,157.15
+29.36(+0.57%)

DOW
38,721.60
+45.92(+0.12%)

CAD/USD
0.7317
+0.0009(+0.12%)

CRUDE OIL
78.92
+0.81(+1.04%)

Bitcoin CAD
86,727.21
-1,145.60(-1.30%)