MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XCOR — FundX ETF
NYSE ArcaFundX ETF
$91.17
-0.21(-0.23%)
- O
- 90.31
- H
- 91.22
- L
- 90.31
- V
- 981.09
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$91.17
Period Return+39.43%
Period High$91.76
Period Low$64.72
Avg Daily Volume2.1K
Total Trading Days365
XCOR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $90.31 | $91.22 | $90.31 | $91.17 | $-0.21 | -0.23% | 981 | $90.85 | $90.31 $91.22 |
| Oct 6, 2026 | $91.56 | $91.60 | $91.39 | $91.39 | +$0.50 | +0.56% | 938 | $91.53 | $91.39 $91.60 |
| Oct 5, 2026 | $90.10 | $91.01 | $90.10 | $90.88 | +$0.31 | +0.34% | 1,045 | $90.82 | $90.10 $91.01 |
| Oct 2, 2026 | $90.60 | $90.60 | $90.57 | $90.57 | +$0.64 | +0.71% | 1,343 | $90.57 | $90.57 $90.60 |
| Oct 1, 2026 | $89.95 | $90.08 | $89.93 | $89.93 | +$0.27 | +0.30% | 2,175 | $89.96 | $89.93 $90.08 |
| Sep 30, 2026 | $89.58 | $90.08 | $89.58 | $89.66 | +$0.01 | +0.01% | 1,431 | $89.67 | $89.58 $90.08 |
| Sep 29, 2026 | $89.46 | $89.66 | $89.46 | $89.65 | +$0.02 | +0.03% | 1,108 | $89.62 | $89.46 $89.66 |
| Sep 28, 2026 | $89.77 | $89.84 | $89.63 | $89.63 | $-0.90 | -1.00% | 686 | $89.80 | $89.63 $89.84 |
| Sep 25, 2026 | $90.53 | $90.53 | $90.53 | $90.53 | +$0.47 | +0.52% | 31 | $90.44 | $90.53 $90.53 |
| Sep 24, 2026 | $90.06 | $90.06 | $90.06 | $90.06 | +$0.09 | +0.10% | 245 | $90.01 | $90.06 $90.06 |
| Sep 23, 2026 | $89.90 | $89.96 | $89.90 | $89.96 | $-0.84 | -0.93% | 3,385 | $89.92 | $89.90 $89.96 |
| Sep 22, 2026 | $90.59 | $90.85 | $90.58 | $90.81 | +$0.27 | +0.30% | 799 | $90.66 | $90.58 $90.85 |
| Sep 21, 2026 | $90.53 | $90.53 | $90.53 | $90.53 | +$1.74 | +1.96% | 246 | $90.32 | $90.53 $90.53 |
| Sep 18, 2026 | $88.29 | $88.79 | $88.18 | $88.79 | +$0.44 | +0.50% | 4,365 | $88.23 | $88.18 $88.79 |
| Sep 17, 2026 | $88.31 | $88.35 | $88.27 | $88.35 | +$1.41 | +1.62% | 830 | $88.29 | $88.27 $88.35 |
| Sep 16, 2026 | $87.61 | $87.64 | $86.69 | $86.94 | $-0.24 | -0.27% | 1,511 | $87.47 | $86.69 $87.64 |
| Sep 15, 2026 | $87.18 | $87.18 | $87.18 | $87.18 | $-0.42 | -0.48% | 101 | $87.45 | $87.18 $87.18 |
| Sep 14, 2026 | $87.66 | $87.74 | $87.60 | $87.60 | $-0.99 | -1.12% | 1,091 | $87.70 | $87.60 $87.74 |
| Sep 11, 2026 | $88.59 | $88.59 | $88.59 | $88.59 | +$0.83 | +0.95% | 146 | $88.73 | $88.59 $88.59 |
| Sep 10, 2026 | $88.10 | $88.10 | $87.76 | $87.76 | $-0.88 | -0.99% | 173 | $88.05 | $87.76 $88.10 |
| Sep 9, 2026 | $88.69 | $88.71 | $88.64 | $88.64 | $-0.28 | -0.31% | 385 | $88.70 | $88.64 $88.71 |
| Sep 8, 2026 | $89.05 | $89.09 | $88.92 | $88.92 | $-0.26 | -0.29% | 4,216 | $89.05 | $88.92 $89.09 |
| Sep 4, 2026 | $89.18 | $89.18 | $89.18 | $89.18 | +$0.36 | +0.41% | 163 | $89.09 | $89.18 $89.18 |
| Sep 3, 2026 | $87.79 | $88.81 | $87.79 | $88.81 | +$0.92 | +1.04% | 142 | $87.93 | $87.79 $88.81 |
| Sep 2, 2026 | $87.25 | $87.89 | $87.25 | $87.89 | +$0.45 | +0.51% | 1,371 | $87.78 | $87.25 $87.89 |
| Sep 1, 2026 | $87.45 | $87.45 | $87.45 | $87.45 | $-0.93 | -1.05% | 241 | $87.77 | $87.45 $87.45 |
| Aug 31, 2026 | $88.09 | $88.37 | $88.09 | $88.37 | $-0.14 | -0.16% | 1,711 | $88.19 | $88.09 $88.37 |
| Aug 28, 2026 | $88.51 | $88.51 | $88.51 | $88.51 | $-0.48 | -0.54% | 275 | $88.52 | $88.51 $88.51 |
| Aug 27, 2026 | $88.99 | $88.99 | $88.99 | $88.99 | +$0.81 | +0.92% | 186 | $88.77 | $88.99 $88.99 |
| Aug 26, 2026 | $87.61 | $88.19 | $87.61 | $88.19 | +$0.08 | +0.09% | 156 | $87.77 | $87.61 $88.19 |