FundX ETF

XCOR
🏛️ usa →
78.61
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 78.44 78.61 78.44 78.61 0.0M
2025-10-02 78.62 78.62 78.62 78.62 0.0M
2025-10-01 78.63 78.63 78.63 78.63 0.0M
2025-09-30 77.76 78.28 77.76 78.28 0.0M
2025-09-29 78.00 78.10 77.94 77.98 0.0M
2025-09-26 77.81 77.81 77.81 77.81 0.0M
2025-09-25 77.15 77.31 77.15 77.31 0.0M
2025-09-24 77.94 77.94 77.67 77.78 0.0M
2025-09-23 78.03 78.14 78.03 78.14 0.0M
2025-09-22 78.20 78.59 78.20 78.58 0.0M
2025-09-19 77.90 78.17 77.88 78.01 0.0M
2025-09-18 77.88 78.08 77.88 77.90 0.0M
2025-09-17 77.72 77.91 77.54 77.69 0.0M
2025-09-16 78.10 78.10 78.10 78.10 0.0M
2025-09-15 78.10 78.14 78.03 78.14 0.0M
2025-09-12 77.58 77.72 77.57 77.69 0.0M
2025-09-11 77.39 77.65 77.39 77.65 0.0M
2025-09-10 77.15 77.15 77.15 77.15 0.0M
2025-09-09 76.59 76.85 76.59 76.85 0.0M
2025-09-08 76.55 76.65 76.55 76.65 0.0M
2025-09-05 76.15 76.18 76.15 76.18 0.0M
2025-09-04 76.01 76.22 76.00 76.22 0.0M
2025-09-03 75.64 75.64 75.25 75.55 0.0M
2025-09-02 74.83 75.26 74.79 75.26 0.0M
2025-08-29 76.11 76.11 75.75 75.85 0.0M
2025-08-28 76.29 76.51 76.29 76.51 0.0M
2025-08-27 76.16 76.21 76.16 76.21 0.0M
2025-08-26 76.19 76.19 76.19 76.19 0.0M
2025-08-25 76.25 76.25 76.02 76.02 0.0M
2025-08-22 76.44 76.44 76.44 76.44 0.0M
2025-08-21 75.64 75.64 75.35 75.43 0.0M
2025-08-20 75.24 75.79 75.24 75.79 0.0M
2025-08-19 75.70 75.70 75.65 75.65 0.0M
2025-08-18 76.14 76.32 76.14 76.32 0.0M
2025-08-15 76.43 76.43 76.37 76.38 0.0M
2025-08-14 76.33 76.48 76.33 76.48 0.0M
2025-08-13 76.27 76.38 76.20 76.38 0.0M
2025-08-12 75.75 76.26 75.75 76.26 0.0M
2025-08-11 75.56 75.75 75.42 75.42 0.0M
2025-08-08 75.54 75.63 75.48 75.58 0.0M
2025-08-07 75.10 75.10 74.81 75.05 0.0M
2025-08-06 74.47 74.93 74.47 74.93 0.0M
2025-08-05 74.22 74.28 74.09 74.17 0.0M
2025-08-04 74.21 74.38 74.21 74.38 0.0M
2025-08-01 73.27 73.33 73.27 73.33 0.0M
2025-07-31 74.70 74.70 74.11 74.11 0.0M
2025-07-30 74.49 74.52 74.10 74.28 0.0M
2025-07-29 74.81 74.81 74.42 74.50 0.0M
2025-07-28 74.92 74.92 74.47 74.62 0.0M
2025-07-25 74.58 75.08 74.58 75.00 0.0M
2025-07-24 74.87 74.90 74.83 74.84 0.0M
2025-07-23 74.00 74.83 74.00 74.83 0.0M
2025-07-22 73.97 74.01 73.94 73.99 0.0M
2025-07-21 73.64 74.30 73.64 74.00 0.0M
2025-07-18 73.84 73.84 73.60 73.72 0.0M
2025-07-17 73.75 73.75 73.75 73.75 0.0M
2025-07-16 73.17 73.52 73.17 73.52 0.0M
2025-07-15 73.35 73.40 73.23 73.27 0.0M
2025-07-14 73.35 73.60 73.35 73.54 0.0M
2025-07-11 73.37 73.45 73.33 73.33 0.0M
2025-07-10 73.37 73.64 73.37 73.64 0.0M
2025-07-09 73.19 73.62 73.19 73.62 0.0M
2025-07-08 73.16 73.16 73.02 73.02 0.0M
2025-07-07 72.95 72.95 72.95 72.95 0.0M
2025-07-03 73.49 73.52 73.49 73.50 0.0M
2025-07-02 72.93 73.06 72.93 73.06 0.0M
2025-07-01 72.55 72.78 72.55 72.73 0.0M
2025-06-30 72.90 73.17 72.90 73.17 0.0M
2025-06-27 72.62 72.76 72.59 72.76 0.0M
2025-06-26 72.11 72.39 72.11 72.39 0.0M
2025-06-25 71.71 71.71 71.71 71.71 0.0M
2025-06-24 71.45 71.84 71.45 71.82 0.0M
2025-06-23 70.95 70.95 70.95 70.95 0.0M
2025-06-20 70.24 70.24 70.24 70.24 0.0M
2025-06-18 70.44 70.56 70.44 70.56 0.0M
2025-06-17 70.97 70.97 70.52 70.53 0.0M
2025-06-16 71.18 71.18 71.18 71.18 0.0M
2025-06-13 70.55 70.55 70.55 70.55 0.0M
2025-06-12 71.37 71.39 71.37 71.39 0.0M
2025-06-11 71.39 71.39 71.06 71.06 0.0M
2025-06-10 70.90 71.11 70.90 71.11 0.0M
2025-06-09 70.95 70.95 70.95 70.95 0.0M
2025-06-06 70.92 70.92 70.92 70.92 0.0M
2025-06-05 70.63 70.70 70.40 70.40 0.0M
2025-06-04 70.76 70.90 70.72 70.74 0.0M
2025-06-03 70.58 70.80 70.58 70.68 0.0M
2025-06-02 70.52 70.52 70.52 70.52 0.0M
2025-05-30 69.44 70.11 69.44 70.11 0.0M
2025-05-29 69.93 69.95 69.92 69.95 0.0M
2025-05-28 69.66 69.66 69.66 69.66 0.0M
2025-05-27 69.83 70.08 69.83 70.08 0.0M
2025-05-23 68.91 68.98 68.61 68.98 0.0M
2025-05-22 69.12 69.48 69.12 69.23 0.0M
2025-05-21 69.75 70.10 69.25 69.25 0.0M
2025-05-20 70.08 70.08 69.96 69.98 0.0M
2025-05-19 69.57 70.01 69.57 70.01 0.0M
2025-05-16 69.60 69.76 69.60 69.76 0.0M
2025-05-15 69.35 69.37 69.27 69.37 0.0M
2025-05-14 68.91 69.07 68.87 69.00 0.0M
2025-05-13 68.80 69.05 68.80 68.90 0.0M
2025-05-12 68.27 68.34 68.22 68.34 0.0M
2025-05-09 67.22 67.22 66.87 66.95 0.0M
2025-05-08 67.08 67.29 66.90 66.90 0.0M
2025-05-07 66.79 66.79 66.43 66.75 0.0M
2025-05-06 66.52 66.69 66.52 66.68 0.0M
2025-05-05 67.07 67.25 66.93 66.93 0.0M
2025-05-02 67.27 67.35 67.18 67.18 0.0M
2025-05-01 66.58 66.67 66.34 66.34 0.0M
2025-04-30 65.66 66.01 65.66 66.01 0.0M
2025-04-29 65.55 66.01 65.54 65.98 0.0M
2025-04-28 65.40 65.60 65.00 65.60 0.0M
2025-04-25 64.72 65.39 64.72 65.39 0.0M
2025-04-24 64.74 64.90 64.67 64.90 0.0M
2025-04-23 64.17 64.17 63.53 63.74 0.0M
2025-04-22 62.22 62.85 62.22 62.85 0.0M
2025-04-21 61.92 61.92 60.83 61.43 0.0M
2025-04-17 62.74 62.97 62.53 62.57 0.0M
2025-04-16 62.82 62.82 62.18 62.26 0.0M
2025-04-15 63.27 63.39 63.27 63.39 0.0M
2025-04-14 63.02 63.64 63.02 63.26 0.0M
2025-04-11 62.07 62.82 62.07 62.82 0.0M
2025-04-10 61.88 61.88 60.07 61.55 0.0M
2025-04-09 57.57 63.95 57.57 63.68 0.0M
2025-04-08 61.29 61.29 57.91 58.02 0.0M
2025-04-07 56.59 60.86 56.59 59.00 0.0M
2025-04-04 60.16 60.38 59.05 59.05 0.0M
2025-04-03 63.54 63.81 62.87 62.87 0.0M
2025-04-02 65.51 66.42 65.51 66.34 0.0M
2025-04-01 65.44 65.75 65.21 65.75 0.0M
2025-03-31 64.14 65.42 64.14 65.42 0.0M
2025-03-28 65.51 65.51 65.26 65.26 0.0M
2025-03-27 66.87 66.90 66.78 66.78 0.0M
2025-03-26 67.85 67.85 67.05 67.05 0.0M
2025-03-25 68.09 68.23 68.05 68.23 0.0M
2025-03-24 67.68 67.94 67.68 67.94 0.0M
2025-03-21 65.99 66.62 65.97 66.62 0.0M
2025-03-20 66.80 66.80 66.45 66.45 0.0M
2025-03-19 66.02 66.50 66.02 66.50 0.0M
2025-03-18 65.47 65.75 65.47 65.65 0.0M
2025-03-17 66.01 66.69 66.01 66.69 0.0M
2025-03-14 65.83 66.45 65.83 66.45 0.0M
2025-03-13 64.68 64.84 64.68 64.84 0.0M
2025-03-12 66.34 66.34 66.16 66.16 0.0M
2025-03-11 65.12 66.12 64.79 65.50 0.0M
2025-03-10 66.61 66.61 64.96 65.54 0.0M
2025-03-07 67.25 68.27 66.61 68.18 0.0M
2025-03-06 69.02 69.02 67.83 67.94 0.0M
2025-03-05 68.65 69.96 68.65 69.35 0.0M
2025-03-04 68.61 69.33 67.88 68.92 0.0M
2025-03-03 70.65 70.65 69.39 69.39 0.0M
2025-02-28 70.15 71.14 69.78 71.14 0.0M
2025-02-27 71.42 71.75 69.98 69.98 0.0M
2025-02-26 71.86 72.31 71.53 71.71 0.0M
2025-02-25 70.88 71.52 70.88 71.32 0.0M
2025-02-24 72.69 73.09 72.07 72.07 0.0M
2025-02-21 74.13 74.13 72.70 72.70 0.0M
2025-02-20 74.42 74.42 74.42 74.42 0.0M
2025-02-19 74.90 74.90 74.90 74.90 0.0M
2025-02-18 72.66 75.03 72.66 74.78 0.0M
2025-02-14 74.90 74.90 74.90 74.90 0.0M
2025-02-13 74.62 74.76 74.62 74.76 0.0M
2025-02-12 73.86 73.87 73.86 73.87 0.0M
2025-02-11 73.95 73.96 73.95 73.96 0.0M
2025-02-10 74.24 74.24 74.16 74.18 0.0M
2025-02-07 73.74 73.74 73.46 73.52 0.0M
2025-02-06 73.97 74.04 73.82 73.82 0.0M
2025-02-05 73.68 73.78 73.67 73.78 0.0M
2025-02-04 73.56 73.56 73.56 73.56 0.0M
2025-02-03 72.77 73.09 72.64 72.71 0.0M
2025-01-31 73.50 73.50 73.43 73.43 0.0M
2025-01-30 73.40 73.87 73.40 73.76 0.0M
2025-01-29 73.39 73.45 73.39 73.45 0.0M
2025-01-28 73.65 73.86 73.65 73.86 0.0M
2025-01-27 72.65 72.65 71.95 72.32 0.0M
2025-01-24 75.00 75.00 74.53 74.53 0.0M
2025-01-23 74.32 74.76 74.32 74.76 0.0M
2025-01-22 74.00 74.51 74.00 74.51 0.0M
2025-01-21 73.36 73.57 73.36 73.55 0.0M
2025-01-17 73.00 73.12 72.93 72.94 0.0M
2025-01-16 72.47 72.47 72.14 72.14 0.0M
2025-01-15 72.20 72.65 72.19 72.54 0.0M
2025-01-14 71.11 71.11 70.52 70.83 0.0M
2025-01-13 70.31 71.10 70.28 71.10 0.0M
2025-01-10 71.34 71.37 71.12 71.37 0.0M
2025-01-08 72.13 72.38 72.13 72.38 0.0M
2025-01-07 73.44 73.65 72.26 72.26 0.0M
2025-01-06 73.84 73.90 73.37 73.52 0.0M
2025-01-03 72.47 72.78 72.47 72.78 0.0M
2025-01-02 72.00 72.05 71.65 71.65 0.0M