FundX Flexible ETF

XFLX
🏛️ usa →
24.38
Last Update: 2025-09-26
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
2025-09-26 24.40 24.40 24.35 24.38 0.0M
2025-09-25 24.36 24.36 24.36 24.36 0.0M
2025-09-24 24.42 24.42 24.42 24.42 0.0M
2025-09-23 24.45 24.45 24.42 24.45 0.0M
2025-09-22 24.43 24.43 24.43 24.43 0.0M
2025-09-19 24.44 24.44 24.44 24.44 0.0M
2025-09-18 24.43 24.46 24.43 24.46 0.0M
2025-09-17 24.41 24.42 24.41 24.42 0.0M
2025-09-16 24.46 24.46 24.44 24.46 0.0M
2025-09-15 24.42 24.45 24.42 24.45 0.0M
2025-09-12 24.41 24.41 24.41 24.41 0.0M
2025-09-11 24.43 24.43 24.41 24.43 0.0M
2025-09-10 24.38 24.38 24.38 24.38 0.0M
2025-09-09 24.35 24.35 24.35 24.35 0.0M
2025-09-08 24.37 24.37 24.37 24.37 0.0M
2025-09-05 24.34 24.34 24.34 24.34 0.0M
2025-09-04 24.22 24.27 24.22 24.27 0.0M
2025-09-03 24.23 24.23 24.23 24.23 0.0M
2025-09-02 24.12 24.19 24.12 24.19 0.0M
2025-08-29 24.24 24.24 24.24 24.24 0.0M
2025-08-28 24.26 24.26 24.26 24.26 0.0M
2025-08-27 24.25 24.25 24.25 24.25 0.0M
2025-08-26 24.22 24.22 24.22 24.22 0.0M
2025-08-25 24.19 24.19 24.19 24.19 0.0M
2025-08-22 24.22 24.22 24.22 24.22 0.0M
2025-08-21 24.09 24.09 24.09 24.09 0.0M
2025-08-20 24.09 24.12 24.09 24.12 0.0M
2025-08-19 24.11 24.12 24.11 24.12 0.0M
2025-08-18 24.15 24.15 24.15 24.15 0.0M
2025-08-15 24.15 24.15 24.15 24.15 0.0M
2025-08-14 24.16 24.16 24.16 24.16 0.0M
2025-08-13 24.17 24.21 24.17 24.20 0.0M
2025-08-12 24.14 24.16 24.14 24.14 0.0M
2025-08-11 24.12 24.12 24.12 24.12 0.0M
2025-08-08 24.12 24.12 24.12 24.12 0.0M
2025-08-07 24.08 24.12 24.08 24.12 0.0M
2025-08-06 24.12 24.12 24.08 24.11 0.0M
2025-08-05 24.08 24.10 24.08 24.10 0.0M
2025-08-04 24.11 24.11 24.08 24.11 0.0M
2025-08-01 24.07 24.07 24.07 24.07 0.0M
2025-07-31 23.99 24.00 23.99 24.00 0.0M
2025-07-30 24.02 24.02 24.02 24.02 0.0M
2025-07-29 24.05 24.05 24.05 24.05 0.0M
2025-07-28 23.98 24.01 23.98 24.01 0.0M
2025-07-25 23.88 24.04 23.88 24.03 0.0M
2025-07-24 23.98 24.01 23.98 24.00 0.0M
2025-07-23 24.00 24.02 24.00 24.02 0.0M
2025-07-22 24.01 24.05 24.00 24.03 0.0M
2025-07-21 24.05 24.05 24.01 24.01 0.0M
2025-07-18 23.91 23.95 23.91 23.95 0.0M
2025-07-17 23.95 23.95 23.95 23.95 0.0M
2025-07-16 23.89 23.94 23.89 23.92 0.0M
2025-07-15 23.90 23.90 23.90 23.90 0.0M
2025-07-14 23.92 23.95 23.90 23.93 0.0M
2025-07-11 23.89 23.92 23.89 23.92 0.0M
2025-07-10 23.94 23.94 23.94 23.94 0.0M
2025-07-09 23.94 23.94 23.94 23.94 0.0M
2025-07-08 23.88 23.89 23.88 23.89 0.0M
2025-07-07 23.93 23.93 23.87 23.90 0.0M
2025-07-03 23.93 23.96 23.93 23.94 0.0M
2025-07-02 23.90 23.93 23.90 23.93 0.0M
2025-07-01 23.92 23.93 23.90 23.93 0.0M
2025-06-30 23.92 23.94 23.91 23.94 0.0M
2025-06-27 23.91 23.91 23.86 23.88 0.0M
2025-06-26 23.89 23.89 23.89 23.89 0.0M
2025-06-25 23.83 23.84 23.82 23.84 0.0M
2025-06-24 23.84 23.85 23.84 23.85 0.0M
2025-06-23 23.81 23.81 23.78 23.80 0.0M
2025-06-20 23.70 23.76 23.70 23.76 0.0M
2025-06-18 23.73 23.74 23.73 23.74 0.0M
2025-06-17 23.73 23.73 23.73 23.73 0.0M
2025-06-16 23.72 23.73 23.72 23.73 0.0M
2025-06-13 23.73 23.73 23.72 23.72 0.0M
2025-06-12 23.77 23.78 23.70 23.76 0.0M
2025-06-11 23.70 23.73 23.70 23.73 0.0M
2025-06-10 23.71 23.71 23.71 23.71 0.0M
2025-06-09 23.67 23.72 23.65 23.69 0.0M
2025-06-06 23.66 23.66 23.66 23.66 0.0M
2025-06-05 23.70 23.70 23.68 23.68 0.0M
2025-06-04 23.71 23.71 23.71 23.71 0.0M
2025-06-03 23.68 23.68 23.68 23.68 0.0M
2025-06-02 23.64 23.67 23.64 23.67 0.0M
2025-05-30 23.64 23.68 23.63 23.68 0.0M
2025-05-29 23.66 23.68 23.66 23.66 0.0M
2025-05-28 23.59 23.62 23.59 23.62 0.0M
2025-05-27 23.65 23.65 23.65 23.65 0.0M
2025-05-23 23.55 23.58 23.55 23.58 0.0M
2025-05-22 23.55 23.56 23.55 23.56 0.0M
2025-05-21 23.52 23.53 23.52 23.53 0.0M
2025-05-20 23.61 23.61 23.61 23.61 0.0M
2025-05-19 23.61 23.61 23.59 23.60 0.0M
2025-05-16 23.61 23.63 23.60 23.61 0.0M
2025-05-15 22.90 23.58 22.90 23.58 0.0M
2025-05-14 23.50 23.53 23.50 23.53 0.0M
2025-05-13 23.52 23.55 23.52 23.52 0.0M
2025-05-12 23.50 23.51 23.50 23.51 0.0M
2025-05-09 23.57 23.57 23.53 23.53 0.0M
2025-05-08 23.51 23.53 23.51 23.53 0.0M
2025-05-07 23.52 23.55 23.52 23.55 0.0M
2025-05-06 23.49 23.53 23.49 23.52 0.0M
2025-05-05 23.55 23.56 23.50 23.53 0.0M
2025-05-02 23.55 23.55 23.52 23.55 0.0M
2025-05-01 23.53 23.56 23.53 23.54 0.0M
2025-04-30 23.50 23.56 23.50 23.56 0.0M
2025-04-29 23.53 23.55 23.53 23.55 0.0M
2025-04-28 23.48 23.53 23.48 23.52 0.0M
2025-04-25 23.47 23.52 23.47 23.49 0.0M
2025-04-24 23.44 23.46 23.44 23.46 0.0M
2025-04-23 23.36 23.36 23.36 23.36 0.0M
2025-04-22 23.28 23.29 23.28 23.29 0.0M
2025-04-21 23.22 23.25 23.18 23.18 0.0M
2025-04-17 23.28 23.30 23.28 23.29 0.0M
2025-04-16 23.26 23.26 23.24 23.24 0.0M
2025-04-15 23.30 23.30 23.29 23.29 0.0M
2025-04-14 23.21 23.25 23.15 23.15 0.0M
2025-04-11 23.12 23.12 23.10 23.10 0.0M
2025-04-10 23.08 23.08 22.97 23.05 0.0M
2025-04-09 22.74 23.37 22.74 23.37 0.0M
2025-04-08 23.17 23.17 22.76 22.80 0.0M
2025-04-07 22.74 22.97 22.74 22.93 0.0M
2025-04-04 23.18 23.31 23.13 23.13 0.0M
2025-04-03 23.70 23.73 23.67 23.67 0.0M
2025-04-02 23.97 23.99 23.94 23.99 0.0M
2025-04-01 23.87 23.93 23.87 23.93 0.0M
2025-03-31 23.83 23.88 23.83 23.88 0.0M
2025-03-28 23.86 23.89 23.85 23.89 0.0M
2025-03-27 23.96 23.96 23.94 23.96 0.0M
2025-03-26 24.01 24.03 23.97 24.01 0.0M
2025-03-25 24.06 24.07 24.04 24.04 0.0M
2025-03-24 24.03 24.05 24.03 24.03 0.0M
2025-03-21 23.93 24.01 23.93 24.01 0.0M
2025-03-20 24.00 24.02 23.99 24.00 0.0M
2025-03-19 23.89 24.03 23.89 24.00 0.1M
2025-03-18 23.59 23.92 23.59 23.82 0.0M
2025-03-17 23.90 23.97 23.90 23.93 0.0M
2025-03-14 23.84 23.88 23.84 23.88 0.1M
2025-03-13 23.76 23.76 23.70 23.73 0.0M
2025-03-12 23.81 23.86 23.81 23.82 0.0M
2025-03-11 23.84 23.89 23.78 23.79 0.1M
2025-03-10 23.93 23.95 23.87 23.90 0.0M
2025-03-07 24.03 24.10 24.03 24.09 0.0M
2025-03-06 24.08 24.08 24.02 24.05 0.0M
2025-03-05 24.14 24.20 24.14 24.20 0.0M
2025-03-04 24.09 24.18 24.09 24.12 0.0M
2025-03-03 24.23 24.23 24.20 24.20 0.0M
2025-02-28 24.22 24.30 24.22 24.30 0.0M
2025-02-27 24.28 24.28 24.10 24.10 0.0M
2025-02-26 24.30 24.30 24.27 24.29 0.0M
2025-02-25 24.26 24.29 24.26 24.28 0.0M
2025-02-24 24.27 24.29 24.26 24.26 0.0M
2025-02-21 24.29 24.31 24.25 24.25 0.0M
2025-02-20 24.32 24.33 24.29 24.33 0.0M
2025-02-19 24.30 24.32 24.30 24.32 0.0M
2025-02-18 24.34 24.34 24.30 24.31 0.0M
2025-02-14 24.33 24.33 24.33 24.33 0.0M
2025-02-13 24.25 24.29 24.25 24.27 0.0M
2025-02-12 24.19 24.20 24.18 24.18 0.0M
2025-02-11 24.25 24.25 24.24 24.24 0.0M
2025-02-10 24.25 24.26 24.24 24.24 0.0M
2025-02-07 24.22 24.23 24.20 24.21 0.0M
2025-02-06 24.26 24.28 24.25 24.28 0.0M
2025-02-05 24.24 24.31 24.24 24.30 0.0M
2025-02-04 24.19 24.19 24.19 24.19 0.0M
2025-02-03 24.15 24.15 24.15 24.15 0.0M
2025-01-31 24.18 24.18 24.15 24.18 0.0M
2025-01-30 24.22 24.24 24.20 24.23 0.0M
2025-01-29 24.20 24.20 24.16 24.20 0.0M
2025-01-28 24.21 24.22 24.17 24.22 0.0M
2025-01-27 24.17 24.19 24.17 24.19 0.0M
2025-01-24 24.15 24.19 24.15 24.19 0.0M
2025-01-23 24.16 24.16 24.13 24.15 0.0M
2025-01-22 24.15 24.17 24.12 24.15 0.0M
2025-01-21 24.10 24.16 24.10 24.16 0.0M
2025-01-17 24.05 24.07 24.04 24.07 0.0M
2025-01-16 24.00 24.04 23.99 24.03 0.0M
2025-01-15 23.90 23.99 23.90 23.99 0.0M
2025-01-14 23.79 23.83 23.75 23.77 0.0M
2025-01-13 23.72 23.76 23.70 23.76 0.0M
2025-01-10 23.82 23.82 23.77 23.78 0.0M
2025-01-08 23.99 23.99 23.90 23.92 0.0M
2025-01-07 24.14 24.14 23.91 23.96 0.0M
2025-01-06 24.04 24.06 24.04 24.05 0.0M
2025-01-03 24.01 24.05 24.01 24.05 0.0M
2025-01-02 23.99 24.06 23.93 23.99 0.1M