UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202468.4068.4068.4068.4068.40100
13 Jun 202468.3468.3468.3468.3468.34100
12 Jun 202467.9068.1167.8968.1168.111,400
11 Jun 202466.9166.9166.9166.9166.91100
10 Jun 202466.5066.5066.5066.5066.50100
07 Jun 202466.2066.2066.2066.2066.20100
06 Jun 202466.2466.2466.2466.2466.24100
05 Jun 202465.9366.3365.9366.3366.33700
04 Jun 202464.9764.9764.9764.9764.97100
03 Jun 202464.8964.8964.8964.8964.89100
31 May 202464.6164.6164.6164.6164.61100
30 May 202464.6164.6164.6164.6164.61100
29 May 202465.5265.5265.4065.4065.402,200
28 May 202465.7365.9565.7365.8665.861,200
24 May 202465.4865.4865.4865.4865.48100
23 May 202464.8264.8264.8264.8264.82100
22 May 202464.9064.9064.9064.9064.90100
21 May 202465.1265.1265.1265.1265.12100
20 May 202464.9864.9864.9864.9864.98100
17 May 202464.4364.4364.4364.4364.43100
16 May 202464.4664.5464.4664.5464.54400
15 May 202464.8064.8064.8064.8064.80100
14 May 202463.7163.7663.7163.7663.76100
13 May 202463.2263.2263.2263.2263.22100
10 May 202463.1763.2263.1763.2263.22300
09 May 202463.0363.0363.0363.0363.03100
08 May 202462.9462.9462.9462.9462.94100
07 May 202462.8963.0262.8963.0263.02200
06 May 202463.0963.0963.0963.0963.09100
03 May 202461.8162.3361.8162.2562.251,600
02 May 202460.6961.0660.6961.0661.06100
01 May 202460.4260.4260.4260.4260.42100
30 Apr 202461.1461.1460.8360.8360.83200
29 Apr 202462.2562.2561.7761.7761.77200
26 Apr 202461.5861.6961.5861.6661.66800
25 Apr 202460.5160.5160.5160.5160.51100
24 Apr 202460.6060.9160.6060.9160.91400
23 Apr 202460.7060.7960.7060.7960.79500
22 Apr 202459.3760.2159.3759.8559.85500
19 Apr 202459.2759.2759.2759.2759.27300
18 Apr 202461.1061.1060.5360.5360.53500
17 Apr 202462.0062.0060.9660.9660.96100
16 Apr 202461.7061.7061.7061.7061.70100
15 Apr 202461.7461.7461.7461.7461.74100
12 Apr 202462.6962.6962.6962.6962.69100
11 Apr 202463.4763.7663.4363.7663.762,400
10 Apr 202462.8162.8162.8162.8162.81100
09 Apr 202463.2563.2563.2563.2563.25100
08 Apr 202463.1663.1663.1663.1663.16100
05 Apr 202463.1963.1963.1963.1963.19100
04 Apr 202462.4062.4062.4062.4062.40100
03 Apr 202463.2863.2863.2863.2863.28100
02 Apr 202463.1263.1263.1263.1263.12100
01 Apr 202463.7163.7163.5663.6363.631,900
28 Mar 202463.7163.7163.7163.7163.71100
27 Mar 202463.7263.7263.7263.7263.72100
26 Mar 202463.5563.5563.5563.5563.55100
25 Mar 202463.9363.9363.7663.7663.76600
22 Mar 202464.0564.0564.0564.0564.05100
21 Mar 202463.9963.9963.9963.9963.99200
20 Mar 202463.6663.6663.6663.6663.66100
19 Mar 202462.5262.9862.5262.9862.98100
18 Mar 202462.6362.6362.6362.6362.63100
15 Mar 202462.2862.2862.1362.1362.13200
14 Mar 202463.1163.1162.7162.7162.71400
13 Mar 202463.1363.1362.8962.9462.941,000
12 Mar 202463.3563.3563.3563.3563.35100
11 Mar 202462.1962.2462.1962.2362.23400
08 Mar 202463.1763.1762.8062.8062.801,000
07 Mar 202463.6563.6563.6463.6563.651,100
06 Mar 202462.7462.7462.7462.7462.74100
05 Mar 202462.2262.2262.2262.2262.22100
04 Mar 202463.3363.3363.2663.2663.26100
01 Mar 202462.9963.3962.9063.3963.393,300
29 Feb 202462.5562.5562.5562.5562.55100
28 Feb 202461.8961.8961.8961.8961.89-
27 Feb 202462.2362.2362.2362.2362.23100
26 Feb 202462.1562.1562.1562.1562.15100
23 Feb 202462.2562.2562.2162.2162.211,900
22 Feb 202461.1162.3061.1162.3062.30400
21 Feb 202460.3060.3060.3060.3060.30100
20 Feb 202460.5060.5460.5060.5460.54200
16 Feb 202461.5361.5361.1661.1661.16100
15 Feb 202461.6261.6261.6261.6261.62100
14 Feb 202461.5361.5361.5361.5361.53100
13 Feb 202460.7460.7460.7460.7460.74100
12 Feb 202462.2062.2061.6361.6361.63300
09 Feb 202461.9261.9261.9261.9261.92100
08 Feb 202461.2261.2261.2261.2261.22-
07 Feb 202461.0361.0361.0361.0361.03100
06 Feb 202460.0660.2660.0660.2660.26100
05 Feb 202460.4060.4060.4060.4060.40100
02 Feb 202459.9160.4359.9160.4360.43600
01 Feb 202459.3359.3359.3359.3359.33-
31 Jan 202458.7458.7458.7458.7458.74100
30 Jan 202459.8059.8059.8059.8059.80100
29 Jan 202460.0760.0760.0760.0760.07100
26 Jan 202459.4959.4959.4959.4959.49100
25 Jan 202459.6959.6959.6959.6959.69100
24 Jan 202459.6059.6059.6059.6059.60100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...