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%
XNAV — FundX Aggressive ETF
NYSE ArcaFundX Aggressive ETF
$93.97
-0.62(-0.66%)
- O
- 93.97
- H
- 93.97
- L
- 93.97
- V
- 26.42
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$93.97
Period Return+44.59%
Period High$100.67
Period Low$64.99
Avg Daily Volume593
Total Trading Days365
XNAV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $93.97 | $93.97 | $93.97 | $93.97 | $-0.62 | -0.66% | 26 | $93.74 | $93.97 $93.97 |
| Oct 6, 2026 | $94.59 | $94.59 | $94.59 | $94.59 | +$0.15 | +0.16% | 29 | $94.69 | $94.59 $94.59 |
| Oct 5, 2026 | $94.34 | $94.44 | $94.34 | $94.44 | +$0.50 | +0.53% | 231 | $94.41 | $94.34 $94.44 |
| Oct 2, 2026 | $93.94 | $93.94 | $93.94 | $93.94 | +$0.99 | +1.07% | 265 | $93.85 | $93.94 $93.94 |
| Oct 1, 2026 | $92.16 | $92.94 | $92.16 | $92.94 | +$0.55 | +0.60% | 952 | $92.69 | $92.16 $92.94 |
| Sep 30, 2026 | $92.56 | $92.56 | $92.39 | $92.39 | +$0.03 | +0.04% | 677 | $92.54 | $92.39 $92.56 |
| Sep 29, 2026 | $92.31 | $92.36 | $92.31 | $92.36 | +$0.15 | +0.16% | 157 | $92.41 | $92.31 $92.36 |
| Sep 28, 2026 | $92.06 | $92.21 | $92.06 | $92.21 | $-1.11 | -1.19% | 689 | $92.07 | $92.06 $92.21 |
| Sep 25, 2026 | $93.14 | $93.32 | $93.14 | $93.32 | +$0.59 | +0.63% | 1,274 | $93.16 | $93.14 $93.32 |
| Sep 24, 2026 | $92.73 | $92.73 | $92.73 | $92.73 | +$0.03 | +0.03% | 162 | $92.67 | $92.73 $92.73 |
| Sep 23, 2026 | $92.89 | $92.89 | $92.70 | $92.70 | $-1.12 | -1.19% | 554 | $92.79 | $92.70 $92.89 |
| Sep 22, 2026 | $93.37 | $93.82 | $93.37 | $93.82 | +$0.60 | +0.64% | 1,445 | $93.51 | $93.37 $93.82 |
| Sep 21, 2026 | $93.23 | $93.23 | $93.23 | $93.23 | +$2.27 | +2.50% | 19 | $92.60 | $93.23 $93.23 |
| Sep 18, 2026 | $90.48 | $90.96 | $90.39 | $90.96 | +$0.26 | +0.28% | 1,363 | $90.48 | $90.39 $90.96 |
| Sep 17, 2026 | $90.73 | $90.73 | $90.70 | $90.70 | +$1.82 | +2.04% | 127 | $90.67 | $90.70 $90.73 |
| Sep 16, 2026 | $88.15 | $88.89 | $88.15 | $88.89 | $-0.25 | -0.28% | 5,868 | $88.19 | $88.15 $88.89 |
| Sep 15, 2026 | $89.14 | $89.14 | $89.14 | $89.14 | $-0.24 | -0.27% | 203 | $88.33 | $89.14 $89.14 |
| Sep 14, 2026 | $89.40 | $89.40 | $89.38 | $89.38 | $-2.02 | -2.21% | 418 | $89.46 | $89.38 $89.40 |
| Sep 11, 2026 | $91.40 | $91.40 | $91.40 | $91.40 | +$1.09 | +1.21% | 75 | $91.50 | $91.40 $91.40 |
| Sep 10, 2026 | $90.40 | $90.40 | $90.18 | $90.30 | $-1.29 | -1.41% | 2,507 | $90.36 | $90.18 $90.40 |
| Sep 9, 2026 | $91.59 | $91.59 | $91.59 | $91.59 | $-0.44 | -0.47% | 131 | $92.12 | $91.59 $91.59 |
| Sep 8, 2026 | $92.03 | $92.03 | $92.03 | $92.03 | +$0.28 | +0.31% | 408 | $92.07 | $92.03 $92.03 |
| Sep 4, 2026 | $91.46 | $91.75 | $91.46 | $91.75 | +$0.86 | +0.95% | 1,728 | $91.46 | $91.46 $91.75 |
| Sep 3, 2026 | $90.83 | $90.89 | $90.83 | $90.89 | +$0.79 | +0.88% | 232 | $91.10 | $90.83 $90.89 |
| Sep 2, 2026 | $90.10 | $90.10 | $90.10 | $90.10 | +$0.53 | +0.59% | 90 | $90.01 | $90.10 $90.10 |
| Sep 1, 2026 | $89.53 | $89.57 | $89.49 | $89.57 | $-1.32 | -1.45% | 1,248 | $89.55 | $89.49 $89.57 |
| Aug 31, 2026 | $90.76 | $90.89 | $90.76 | $90.89 | +$0.03 | +0.03% | 309 | $90.77 | $90.76 $90.89 |
| Aug 28, 2026 | $91.87 | $91.87 | $90.86 | $90.86 | $-1.20 | -1.30% | 1,275 | $91.83 | $90.86 $91.87 |
| Aug 27, 2026 | $92.06 | $92.06 | $92.06 | $92.06 | +$1.15 | +1.26% | 37 | $91.85 | $92.06 $92.06 |
| Aug 26, 2026 | $90.91 | $90.91 | $90.91 | $90.91 | +$0.11 | +0.12% | 41 | $90.90 | $90.91 $90.91 |