How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

FundX Aggressive ETF (XNAV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

68.40

+0.06

(+0.09%)

At close: 02:00PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	68.40	68.40	68.40	68.40	68.40	100
13 Jun 2024	68.34	68.34	68.34	68.34	68.34	100
12 Jun 2024	67.90	68.11	67.89	68.11	68.11	1,400
11 Jun 2024	66.91	66.91	66.91	66.91	66.91	100
10 Jun 2024	66.50	66.50	66.50	66.50	66.50	100
07 Jun 2024	66.20	66.20	66.20	66.20	66.20	100
06 Jun 2024	66.24	66.24	66.24	66.24	66.24	100
05 Jun 2024	65.93	66.33	65.93	66.33	66.33	700
04 Jun 2024	64.97	64.97	64.97	64.97	64.97	100
03 Jun 2024	64.89	64.89	64.89	64.89	64.89	100
31 May 2024	64.61	64.61	64.61	64.61	64.61	100
30 May 2024	64.61	64.61	64.61	64.61	64.61	100
29 May 2024	65.52	65.52	65.40	65.40	65.40	2,200
28 May 2024	65.73	65.95	65.73	65.86	65.86	1,200
24 May 2024	65.48	65.48	65.48	65.48	65.48	100
23 May 2024	64.82	64.82	64.82	64.82	64.82	100
22 May 2024	64.90	64.90	64.90	64.90	64.90	100
21 May 2024	65.12	65.12	65.12	65.12	65.12	100
20 May 2024	64.98	64.98	64.98	64.98	64.98	100
17 May 2024	64.43	64.43	64.43	64.43	64.43	100
16 May 2024	64.46	64.54	64.46	64.54	64.54	400
15 May 2024	64.80	64.80	64.80	64.80	64.80	100
14 May 2024	63.71	63.76	63.71	63.76	63.76	100
13 May 2024	63.22	63.22	63.22	63.22	63.22	100
10 May 2024	63.17	63.22	63.17	63.22	63.22	300
09 May 2024	63.03	63.03	63.03	63.03	63.03	100
08 May 2024	62.94	62.94	62.94	62.94	62.94	100
07 May 2024	62.89	63.02	62.89	63.02	63.02	200
06 May 2024	63.09	63.09	63.09	63.09	63.09	100
03 May 2024	61.81	62.33	61.81	62.25	62.25	1,600
02 May 2024	60.69	61.06	60.69	61.06	61.06	100
01 May 2024	60.42	60.42	60.42	60.42	60.42	100
30 Apr 2024	61.14	61.14	60.83	60.83	60.83	200
29 Apr 2024	62.25	62.25	61.77	61.77	61.77	200
26 Apr 2024	61.58	61.69	61.58	61.66	61.66	800
25 Apr 2024	60.51	60.51	60.51	60.51	60.51	100
24 Apr 2024	60.60	60.91	60.60	60.91	60.91	400
23 Apr 2024	60.70	60.79	60.70	60.79	60.79	500
22 Apr 2024	59.37	60.21	59.37	59.85	59.85	500
19 Apr 2024	59.27	59.27	59.27	59.27	59.27	300
18 Apr 2024	61.10	61.10	60.53	60.53	60.53	500
17 Apr 2024	62.00	62.00	60.96	60.96	60.96	100
16 Apr 2024	61.70	61.70	61.70	61.70	61.70	100
15 Apr 2024	61.74	61.74	61.74	61.74	61.74	100
12 Apr 2024	62.69	62.69	62.69	62.69	62.69	100
11 Apr 2024	63.47	63.76	63.43	63.76	63.76	2,400
10 Apr 2024	62.81	62.81	62.81	62.81	62.81	100
09 Apr 2024	63.25	63.25	63.25	63.25	63.25	100
08 Apr 2024	63.16	63.16	63.16	63.16	63.16	100
05 Apr 2024	63.19	63.19	63.19	63.19	63.19	100
04 Apr 2024	62.40	62.40	62.40	62.40	62.40	100
03 Apr 2024	63.28	63.28	63.28	63.28	63.28	100
02 Apr 2024	63.12	63.12	63.12	63.12	63.12	100
01 Apr 2024	63.71	63.71	63.56	63.63	63.63	1,900
28 Mar 2024	63.71	63.71	63.71	63.71	63.71	100
27 Mar 2024	63.72	63.72	63.72	63.72	63.72	100
26 Mar 2024	63.55	63.55	63.55	63.55	63.55	100
25 Mar 2024	63.93	63.93	63.76	63.76	63.76	600
22 Mar 2024	64.05	64.05	64.05	64.05	64.05	100
21 Mar 2024	63.99	63.99	63.99	63.99	63.99	200
20 Mar 2024	63.66	63.66	63.66	63.66	63.66	100
19 Mar 2024	62.52	62.98	62.52	62.98	62.98	100
18 Mar 2024	62.63	62.63	62.63	62.63	62.63	100
15 Mar 2024	62.28	62.28	62.13	62.13	62.13	200
14 Mar 2024	63.11	63.11	62.71	62.71	62.71	400
13 Mar 2024	63.13	63.13	62.89	62.94	62.94	1,000
12 Mar 2024	63.35	63.35	63.35	63.35	63.35	100
11 Mar 2024	62.19	62.24	62.19	62.23	62.23	400
08 Mar 2024	63.17	63.17	62.80	62.80	62.80	1,000
07 Mar 2024	63.65	63.65	63.64	63.65	63.65	1,100
06 Mar 2024	62.74	62.74	62.74	62.74	62.74	100
05 Mar 2024	62.22	62.22	62.22	62.22	62.22	100
04 Mar 2024	63.33	63.33	63.26	63.26	63.26	100
01 Mar 2024	62.99	63.39	62.90	63.39	63.39	3,300
29 Feb 2024	62.55	62.55	62.55	62.55	62.55	100
28 Feb 2024	61.89	61.89	61.89	61.89	61.89	-
27 Feb 2024	62.23	62.23	62.23	62.23	62.23	100
26 Feb 2024	62.15	62.15	62.15	62.15	62.15	100
23 Feb 2024	62.25	62.25	62.21	62.21	62.21	1,900
22 Feb 2024	61.11	62.30	61.11	62.30	62.30	400
21 Feb 2024	60.30	60.30	60.30	60.30	60.30	100
20 Feb 2024	60.50	60.54	60.50	60.54	60.54	200
16 Feb 2024	61.53	61.53	61.16	61.16	61.16	100
15 Feb 2024	61.62	61.62	61.62	61.62	61.62	100
14 Feb 2024	61.53	61.53	61.53	61.53	61.53	100
13 Feb 2024	60.74	60.74	60.74	60.74	60.74	100
12 Feb 2024	62.20	62.20	61.63	61.63	61.63	300
09 Feb 2024	61.92	61.92	61.92	61.92	61.92	100
08 Feb 2024	61.22	61.22	61.22	61.22	61.22	-
07 Feb 2024	61.03	61.03	61.03	61.03	61.03	100
06 Feb 2024	60.06	60.26	60.06	60.26	60.26	100
05 Feb 2024	60.40	60.40	60.40	60.40	60.40	100
02 Feb 2024	59.91	60.43	59.91	60.43	60.43	600
01 Feb 2024	59.33	59.33	59.33	59.33	59.33	-
31 Jan 2024	58.74	58.74	58.74	58.74	58.74	100
30 Jan 2024	59.80	59.80	59.80	59.80	59.80	100
29 Jan 2024	60.07	60.07	60.07	60.07	60.07	100
26 Jan 2024	59.49	59.49	59.49	59.49	59.49	100
25 Jan 2024	59.69	59.69	59.69	59.69	59.69	100
24 Jan 2024	59.60	59.60	59.60	59.60	59.60	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,207.97+550.85(+1.07%)

How I founded Britain's most respected removals firm

FundX Aggressive ETF (XNAV)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,207.97
+550.85(+1.07%)