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%
XRLX — FundX Conservative ETF
NYSE ArcaFundX Conservative ETF
$49.27
-0.29(-0.58%)
- O
- 49.43
- H
- 49.43
- L
- 49.27
- V
- 386.09
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.27
Period Return+19.06%
Period High$49.91
Period Low$41.19
Avg Daily Volume1.7K
Total Trading Days365
XRLX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $49.43 | $49.43 | $49.27 | $49.27 | $-0.29 | -0.58% | 386 | $49.36 | $49.27 $49.43 |
| Oct 7, 2026 | $49.43 | $49.56 | $49.43 | $49.56 | $-0.09 | -0.18% | 1,829 | $49.48 | $49.43 $49.56 |
| Oct 6, 2026 | $49.70 | $49.70 | $49.65 | $49.65 | +$0.18 | +0.36% | 2,237 | $49.70 | $49.65 $49.70 |
| Oct 5, 2026 | $49.13 | $49.47 | $49.13 | $49.47 | +$0.10 | +0.20% | 790 | $49.22 | $49.13 $49.47 |
| Oct 2, 2026 | $49.37 | $49.37 | $49.35 | $49.37 | +$0.21 | +0.43% | 473 | $49.36 | $49.35 $49.37 |
| Oct 1, 2026 | $48.88 | $49.16 | $48.88 | $49.16 | +$0.11 | +0.22% | 421 | $48.90 | $48.88 $49.16 |
| Sep 30, 2026 | $49.21 | $49.21 | $49.05 | $49.05 | $-0.03 | -0.05% | 9,161 | $49.21 | $49.05 $49.21 |
| Sep 29, 2026 | $49.05 | $49.08 | $49.05 | $49.08 | $-0.00 | +0.00% | 8,890 | $49.05 | $49.05 $49.08 |
| Sep 28, 2026 | $49.45 | $49.45 | $49.08 | $49.08 | $-0.35 | -0.70% | 3,305 | $49.33 | $49.08 $49.45 |
| Sep 25, 2026 | $49.31 | $49.43 | $49.27 | $49.43 | +$0.16 | +0.33% | 848 | $49.30 | $49.27 $49.43 |
| Sep 24, 2026 | $49.26 | $49.26 | $49.26 | $49.26 | +$0.02 | +0.05% | 117 | $49.28 | $49.26 $49.26 |
| Sep 23, 2026 | $49.24 | $49.24 | $49.24 | $49.24 | $-0.37 | -0.75% | 481 | $49.24 | $49.24 $49.24 |
| Sep 22, 2026 | $49.59 | $49.61 | $49.59 | $49.61 | +$0.09 | +0.19% | 319 | $49.59 | $49.59 $49.61 |
| Sep 21, 2026 | $49.52 | $49.52 | $49.52 | $49.52 | +$0.60 | +1.22% | 254 | $49.46 | $49.52 $49.52 |
| Sep 18, 2026 | $48.72 | $48.92 | $48.72 | $48.92 | +$0.12 | +0.24% | 9,317 | $48.82 | $48.72 $48.92 |
| Sep 17, 2026 | $48.76 | $48.80 | $48.74 | $48.80 | +$0.50 | +1.02% | 17,131 | $48.75 | $48.74 $48.80 |
| Sep 16, 2026 | $48.31 | $48.31 | $48.31 | $48.31 | $-0.07 | -0.15% | 83 | $48.56 | $48.31 $48.31 |
| Sep 15, 2026 | $48.38 | $48.38 | $48.38 | $48.38 | $-0.15 | -0.32% | 8 | $48.27 | $48.38 $48.38 |
| Sep 14, 2026 | $48.43 | $48.56 | $48.42 | $48.54 | $-0.33 | -0.68% | 631 | $48.51 | $48.42 $48.56 |
| Sep 11, 2026 | $48.95 | $48.95 | $48.87 | $48.87 | +$0.28 | +0.57% | 230 | $48.94 | $48.87 $48.95 |
| Sep 10, 2026 | $48.59 | $48.59 | $48.59 | $48.59 | $-0.36 | -0.73% | 202 | $48.60 | $48.59 $48.59 |
| Sep 9, 2026 | $48.95 | $48.95 | $48.95 | $48.95 | $-0.12 | -0.24% | 89 | $48.99 | $48.95 $48.95 |
| Sep 8, 2026 | $49.17 | $49.17 | $49.07 | $49.07 | $-0.07 | -0.15% | 224 | $49.16 | $49.07 $49.17 |
| Sep 4, 2026 | $49.10 | $49.14 | $49.10 | $49.14 | +$0.09 | +0.19% | 929 | $49.13 | $49.10 $49.14 |
| Sep 3, 2026 | $49.05 | $49.05 | $49.05 | $49.05 | +$0.31 | +0.64% | 27 | $48.94 | $49.05 $49.05 |
| Sep 2, 2026 | $48.71 | $48.74 | $48.68 | $48.74 | +$0.16 | +0.34% | 34,169 | $48.68 | $48.68 $48.74 |
| Sep 1, 2026 | $48.60 | $48.60 | $48.57 | $48.57 | $-0.32 | -0.66% | 125 | $48.60 | $48.57 $48.60 |
| Aug 31, 2026 | $48.81 | $48.89 | $48.79 | $48.89 | $-0.05 | -0.10% | 834 | $48.81 | $48.79 $48.89 |
| Aug 28, 2026 | $48.94 | $48.94 | $48.94 | $48.94 | $-0.20 | -0.42% | 14 | $49.03 | $48.94 $48.94 |
| Aug 27, 2026 | $49.15 | $49.15 | $49.15 | $49.15 | +$0.23 | +0.47% | 31 | $49.10 | $49.15 $49.15 |