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%
XFLX — FundX Flexible ETF
NYSE ArcaFundX Flexible ETF
$22.53
-0.01(-0.04%)
- O
- 22.51
- H
- 22.53
- L
- 22.51
- V
- 1.06K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.53
Period Return-4.21%
Period High$24.75
Period Low$22.02
Avg Daily Volume8.7K
Total Trading Days365
XFLX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.51 | $22.53 | $22.51 | $22.53 | $-0.01 | -0.04% | 1,059 | $22.52 | $22.51 $22.53 |
| Oct 7, 2026 | $22.54 | $22.54 | $22.54 | $22.54 | $-0.02 | -0.09% | 13 | $22.51 | $22.54 $22.54 |
| Oct 6, 2026 | $22.57 | $22.58 | $22.56 | $22.56 | +$0.03 | +0.14% | 2,639 | $22.58 | $22.56 $22.58 |
| Oct 5, 2026 | $22.53 | $22.53 | $22.52 | $22.53 | $-0.00 | +0.00% | 1,992 | $22.53 | $22.52 $22.53 |
| Oct 2, 2026 | $22.55 | $22.55 | $22.51 | $22.53 | +$0.04 | +0.16% | 4,292 | $22.54 | $22.51 $22.55 |
| Oct 1, 2026 | $22.47 | $22.50 | $22.45 | $22.50 | +$0.01 | +0.04% | 13,888 | $22.50 | $22.45 $22.50 |
| Sep 30, 2026 | $22.52 | $22.52 | $22.49 | $22.49 | $-0.02 | -0.09% | 3,290 | $22.51 | $22.49 $22.52 |
| Sep 29, 2026 | $22.51 | $22.51 | $22.51 | $22.51 | $-0.02 | -0.09% | 231 | $22.50 | $22.51 $22.51 |
| Sep 28, 2026 | $22.54 | $22.55 | $22.52 | $22.53 | $-0.07 | -0.31% | 365 | $22.53 | $22.52 $22.55 |
| Sep 25, 2026 | $22.57 | $22.60 | $22.57 | $22.60 | +$0.02 | +0.09% | 977 | $22.57 | $22.57 $22.60 |
| Sep 24, 2026 | $22.59 | $22.59 | $22.56 | $22.58 | $-0.02 | -0.11% | 2,046 | $22.57 | $22.56 $22.59 |
| Sep 23, 2026 | $22.64 | $22.64 | $22.60 | $22.60 | $-0.09 | -0.40% | 6,202 | $22.60 | $22.60 $22.64 |
| Sep 22, 2026 | $22.67 | $22.69 | $22.67 | $22.69 | +$0.00 | +0.02% | 1,769 | $22.68 | $22.67 $22.69 |
| Sep 21, 2026 | $22.68 | $22.69 | $22.68 | $22.69 | +$0.06 | +0.24% | 234 | $22.68 | $22.68 $22.69 |
| Sep 18, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | $-0.02 | -0.11% | 164 | $22.61 | $22.63 $22.63 |
| Sep 17, 2026 | $22.65 | $22.65 | $22.65 | $22.65 | +$0.06 | +0.28% | 497 | $22.65 | $22.65 $22.65 |
| Sep 16, 2026 | $22.54 | $22.59 | $22.54 | $22.59 | $-0.01 | -0.03% | 415 | $22.55 | $22.54 $22.59 |
| Sep 15, 2026 | $22.60 | $22.60 | $22.60 | $22.60 | $-0.01 | -0.03% | 17 | $22.58 | $22.60 $22.60 |
| Sep 14, 2026 | $22.62 | $22.62 | $22.61 | $22.61 | $-0.03 | -0.12% | 1,035 | $22.61 | $22.61 $22.62 |
| Sep 11, 2026 | $22.65 | $22.65 | $22.63 | $22.63 | +$0.01 | +0.03% | 1,269 | $22.65 | $22.63 $22.65 |
| Sep 10, 2026 | $22.65 | $22.65 | $22.63 | $22.63 | $-0.07 | -0.33% | 2,448 | $22.63 | $22.63 $22.65 |
| Sep 9, 2026 | $22.72 | $22.72 | $22.69 | $22.70 | $-0.03 | -0.13% | 4,166 | $22.71 | $22.69 $22.72 |
| Sep 8, 2026 | $22.73 | $22.73 | $22.72 | $22.73 | $-0.02 | -0.08% | 492 | $22.73 | $22.72 $22.73 |
| Sep 4, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | +$0.00 | +0.00% | 247 | $22.75 | $22.75 $22.75 |
| Sep 3, 2026 | $22.75 | $22.76 | $22.75 | $22.75 | +$0.04 | +0.17% | 247 | $22.75 | $22.75 $22.76 |
| Sep 2, 2026 | $22.70 | $22.71 | $22.70 | $22.71 | +$0.02 | +0.10% | 1,648 | $22.71 | $22.70 $22.71 |
| Sep 1, 2026 | $22.71 | $22.72 | $22.69 | $22.69 | $-0.05 | -0.22% | 1,387 | $22.71 | $22.69 $22.72 |
| Aug 31, 2026 | $22.73 | $22.73 | $22.73 | $22.73 | $-0.01 | -0.02% | 216 | $22.73 | $22.73 $22.73 |
| Aug 28, 2026 | $22.74 | $22.74 | $22.74 | $22.74 | $-0.05 | -0.22% | 69 | $22.74 | $22.74 $22.74 |
| Aug 27, 2026 | $22.79 | $22.79 | $22.79 | $22.79 | +$0.01 | +0.04% | 15 | $22.78 | $22.79 $22.79 |