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
2024-12-31 23.96 23.96 23.91 23.94 0.0M
2024-12-30 24.97 25.07 24.97 25.06 0.0M
2024-12-27 25.02 25.03 25.02 25.03 0.0M
2024-12-26 25.06 25.11 25.06 25.11 0.0M
2024-12-24 25.05 25.08 25.05 25.08 0.0M
2024-12-23 24.99 25.03 24.99 25.03 0.0M
2024-12-20 24.98 25.08 24.98 25.05 0.0M
2024-12-19 24.92 24.94 24.90 24.91 0.0M
2024-12-18 25.11 25.11 24.97 24.97 0.0M
2024-12-17 25.21 25.24 25.20 25.23 0.0M
2024-12-16 25.26 25.26 25.25 25.25 0.0M
2024-12-13 25.27 25.27 25.22 25.22 0.0M
2024-12-12 25.44 25.44 25.29 25.33 0.0M
2024-12-11 25.40 25.40 25.40 25.40 0.0M
2024-12-10 25.33 25.40 25.33 25.39 0.0M
2024-12-09 25.41 25.41 25.39 25.41 0.0M
2024-12-06 25.45 25.47 25.44 25.45 0.0M
2024-12-05 25.45 25.45 25.39 25.42 0.0M
2024-12-04 25.40 25.44 25.35 25.42 0.0M
2024-12-03 25.35 25.38 25.35 25.35 0.0M
2024-12-02 25.34 25.37 25.34 25.37 0.0M
2024-11-29 25.35 25.38 25.35 25.38 0.0M
2024-11-27 25.28 25.31 25.27 25.27 0.0M
2024-11-26 25.24 25.24 25.22 25.22 0.0M
2024-11-25 25.25 25.26 25.24 25.25 0.0M
2024-11-22 25.10 25.12 25.09 25.11 0.0M
2024-11-21 25.09 25.09 25.09 25.09 0.0M
2024-11-20 25.01 25.04 25.01 25.04 0.0M
2024-11-19 25.10 25.10 25.07 25.10 0.0M
2024-11-18 25.07 25.08 25.06 25.07 0.0M
2024-11-15 25.02 25.04 25.01 25.04 0.0M
2024-11-14 25.14 25.14 25.06 25.06 0.0M
2024-11-13 25.13 25.13 25.10 25.10 0.0M
2024-11-12 25.14 25.15 25.12 25.12 0.0M
2024-11-11 25.25 25.30 25.25 25.27 0.0M
2024-11-08 25.32 25.32 25.32 25.32 0.0M
2024-11-07 25.20 25.25 25.20 25.25 0.0M
2024-11-06 25.03 25.10 25.03 25.09 0.0M
2024-11-05 25.05 25.14 25.05 25.13 0.0M
2024-11-04 25.06 25.06 25.00 25.04 0.0M
2024-11-01 24.99 24.99 24.95 24.95 0.0M
2024-10-31 25.00 25.00 25.00 25.00 0.0M
2024-10-30 25.11 25.11 25.08 25.08 0.0M
2024-10-29 25.02 25.13 25.02 25.13 0.0M
2024-10-28 25.08 25.11 25.08 25.11 0.0M
2024-10-25 25.13 25.13 25.07 25.09 0.0M
2024-10-24 25.16 25.16 25.13 25.13 0.0M
2024-10-23 25.06 25.09 25.06 25.07 0.0M
2024-10-22 25.16 25.17 25.16 25.17 0.0M
2024-10-21 25.17 25.17 25.17 25.17 0.0M
2024-10-18 25.33 25.33 25.32 25.32 0.0M
2024-10-17 25.30 25.30 25.30 25.30 0.0M
2024-10-16 25.40 25.40 25.37 25.38 0.0M
2024-10-15 25.33 25.33 25.33 25.33 0.0M
2024-10-14 25.24 25.33 25.24 25.30 0.0M
2024-10-11 25.32 25.32 25.29 25.29 0.0M
2024-10-10 25.26 25.29 25.23 25.26 0.0M
2024-10-09 25.29 25.29 25.27 25.27 0.0M
2024-10-08 25.26 25.29 25.26 25.29 0.0M
2024-10-07 25.26 25.26 25.23 25.23 0.0M
2024-10-04 25.31 25.34 25.31 25.34 0.0M
2024-10-03 25.40 25.40 25.40 25.40 0.0M
2024-10-02 25.48 25.52 25.48 25.49 0.0M
2024-10-01 25.50 25.51 25.50 25.51 0.0M
2024-09-30 25.45 25.48 25.45 25.48 0.0M
2024-09-27 25.49 25.49 25.49 25.49 0.0M
2024-09-26 25.42 25.45 25.42 25.45 0.0M
2024-09-25 25.44 25.46 25.42 25.42 0.0M
2024-09-24 25.48 25.49 25.48 25.49 0.0M
2024-09-23 25.47 25.47 25.44 25.46 0.0M
2024-09-20 25.40 25.47 25.40 25.47 0.0M
2024-09-19 25.47 25.47 25.46 25.46 0.0M
2024-09-18 25.50 25.50 25.41 25.41 0.0M
2024-09-17 25.44 25.45 25.44 25.45 0.0M
2024-09-16 25.40 25.49 25.40 25.48 0.0M
2024-09-13 25.35 25.38 25.35 25.38 0.0M
2024-09-12 25.25 25.32 25.25 25.32 0.0M
2024-09-11 25.19 25.25 25.19 25.25 0.0M
2024-09-10 25.23 25.24 25.23 25.24 0.0M
2024-09-09 25.21 25.23 25.20 25.21 0.0M
2024-09-06 25.20 25.20 25.13 25.15 0.0M
2024-09-05 25.19 25.19 25.19 25.19 0.0M
2024-09-04 25.16 25.19 25.16 25.17 0.0M
2024-09-03 25.03 25.03 25.03 25.03 0.0M
2024-08-30 25.09 25.14 25.09 25.14 0.0M
2024-08-29 25.13 25.13 25.13 25.13 0.0M
2024-08-28 25.13 25.13 25.13 25.13 0.0M
2024-08-27 25.17 25.17 25.14 25.17 0.0M
2024-08-26 25.13 25.16 25.13 25.16 0.0M
2024-08-23 25.15 25.18 25.15 25.18 0.0M
2024-08-22 25.07 25.07 25.04 25.06 0.0M
2024-08-21 25.10 25.13 25.10 25.13 0.0M
2024-08-20 25.05 25.08 25.05 25.08 0.0M
2024-08-19 25.00 25.04 25.00 25.04 0.0M
2024-08-16 24.95 24.99 24.95 24.99 0.0M
2024-08-15 24.94 24.95 24.87 24.95 0.0M
2024-08-14 24.85 24.92 24.85 24.92 0.0M
2024-08-12 24.69 24.71 24.68 24.71 0.0M
2024-08-09 24.71 24.71 24.69 24.69 0.0M
2024-08-08 24.62 24.64 24.62 24.64 0.0M
2024-08-07 24.53 24.53 24.53 24.53 0.0M
2024-08-06 24.53 24.67 24.53 24.58 0.0M
2024-08-05 24.50 24.50 24.48 24.48 0.0M
2024-08-02 24.72 24.72 24.72 24.72 0.0M
2024-08-01 24.82 24.85 24.76 24.78 0.0M
2024-07-31 24.85 24.85 24.82 24.82 0.0M
2024-07-30 24.72 24.72 24.72 24.72 0.0M
2024-07-29 24.72 24.72 24.72 24.72 0.0M
2024-07-26 24.70 24.70 24.70 24.70 0.0M
2024-07-25 24.63 24.66 24.62 24.62 0.0M
2024-07-24 24.61 24.61 24.61 24.61 0.0M
2024-07-23 24.78 24.78 24.75 24.75 0.0M
2024-07-22 24.70 24.75 24.70 24.75 0.0M
2024-07-19 24.67 24.69 24.64 24.68 0.0M
2024-07-18 24.73 24.74 24.73 24.74 0.0M
2024-07-17 24.77 24.81 24.77 24.80 0.0M
2024-07-16 24.75 24.82 24.75 24.82 0.0M
2024-07-15 24.73 24.73 24.73 24.73 0.0M
2024-07-12 24.75 24.75 24.74 24.75 0.0M
2024-07-11 24.65 24.73 24.65 24.71 0.0M
2024-07-10 24.59 24.64 24.59 24.63 0.0M
2024-07-09 24.58 24.61 24.56 24.58 0.0M
2024-07-08 24.58 24.59 24.56 24.59 0.0M
2024-07-05 24.59 24.59 24.58 24.59 0.0M
2024-07-02 24.39 24.42 24.39 24.42 0.0M
2024-07-01 24.37 24.37 24.37 24.37 0.0M
2024-06-28 24.49 24.49 24.39 24.39 0.0M
2024-06-27 24.46 24.46 24.41 24.41 0.0M
2024-06-26 24.39 24.43 24.38 24.43 0.0M
2024-06-25 24.48 24.51 24.45 24.48 0.0M
2024-06-24 24.47 24.47 24.44 24.44 0.0M
2024-06-21 24.48 24.48 24.48 24.48 0.0M
2024-06-20 24.47 24.47 24.47 24.47 0.0M
2024-06-17 24.37 24.44 24.37 24.44 0.0M
2024-06-14 24.43 24.43 24.43 24.43 0.0M
2024-06-13 24.45 24.50 24.45 24.50 0.0M
2024-06-12 24.48 24.48 24.48 24.48 0.0M
2024-06-11 24.33 24.38 24.29 24.38 0.0M
2024-06-07 24.35 24.35 24.35 24.35 0.0M
2024-06-06 24.35 24.44 24.35 24.44 0.0M
2024-06-05 24.42 24.45 24.42 24.45 0.0M
2024-06-04 24.37 24.37 24.36 24.36 0.0M
2024-06-03 24.34 24.34 24.34 24.34 0.0M
2024-05-31 24.05 24.27 24.05 24.27 0.0M
2024-05-30 24.19 24.21 24.18 24.21 0.0M
2024-05-29 24.12 24.15 24.12 24.15 0.0M
2024-05-28 24.27 24.28 24.21 24.23 0.0M
2024-05-24 24.28 24.31 24.28 24.31 0.0M
2024-05-23 24.24 24.24 24.24 24.24 0.0M
2024-05-22 24.31 24.31 24.28 24.31 0.0M
2024-05-21 24.34 24.36 24.34 24.36 0.0M
2024-05-20 24.22 24.35 24.22 24.35 0.0M
2024-05-17 24.32 24.35 24.28 24.35 0.0M
2024-05-16 24.27 24.38 24.27 24.34 0.0M
2024-05-15 24.36 24.39 24.36 24.39 0.0M
2024-05-14 24.24 24.27 24.20 24.27 0.0M
2024-05-13 24.23 24.23 24.23 24.23 0.0M
2024-05-10 24.05 24.23 24.05 24.22 0.0M
2024-05-09 24.24 24.24 24.24 24.24 0.0M
2024-05-08 24.24 24.24 24.24 24.24 0.0M
2024-05-07 24.28 24.28 24.25 24.27 0.0M
2024-05-06 24.22 24.24 24.22 24.24 0.0M
2024-05-03 24.20 24.21 24.16 24.17 0.0M
2024-05-02 24.01 24.09 24.00 24.09 0.0M
2024-05-01 23.52 24.05 23.52 23.97 0.0M
2024-04-30 23.98 24.00 23.92 23.92 0.0M
2024-04-29 24.02 24.04 23.98 24.04 0.0M
2024-04-26 23.98 23.98 23.98 23.98 0.0M
2024-04-25 23.45 23.91 23.45 23.91 0.0M
2024-04-24 23.96 23.96 23.96 23.96 0.0M
2024-04-23 23.99 24.00 23.99 24.00 0.0M
2024-04-22 23.93 23.93 23.92 23.92 0.0M
2024-04-19 23.83 23.85 23.81 23.84 0.0M
2024-04-18 23.85 23.85 23.78 23.84 0.0M
2024-04-17 23.83 23.85 23.83 23.85 0.0M
2024-04-16 23.54 23.88 23.54 23.80 0.0M
2024-04-15 23.96 23.96 23.88 23.90 0.0M
2024-04-11 24.06 24.08 24.06 24.08 0.0M
2024-04-10 24.06 24.10 24.06 24.08 0.0M
2024-04-09 24.25 24.28 24.25 24.26 0.0M
2024-04-05 24.17 24.20 24.17 24.18 0.0M
2024-04-04 24.29 24.29 24.20 24.21 0.0M
2024-04-03 24.19 24.22 24.19 24.22 0.0M
2024-04-02 24.21 24.21 24.21 24.21 0.0M
2024-04-01 24.22 24.23 24.22 24.23 0.0M
2024-03-28 24.31 24.32 24.30 24.32 0.0M
2024-03-27 24.28 24.33 24.28 24.30 0.0M
2024-03-26 24.21 24.23 24.21 24.23 0.0M
2024-03-25 24.24 24.24 24.22 24.24 0.0M
2024-03-22 24.27 24.27 24.27 24.27 0.0M
2024-03-21 24.26 24.26 24.24 24.24 0.0M
2024-03-20 24.20 24.26 24.20 24.25 0.0M
2024-03-19 24.17 24.20 24.17 24.20 0.0M
2024-03-18 24.15 24.15 24.12 24.14 0.0M
2024-03-15 24.10 24.13 24.10 24.13 0.0M
2024-03-14 24.14 24.14 24.11 24.14 0.0M
2024-03-12 24.22 24.22 24.22 24.22 0.0M
2024-03-11 24.21 24.22 24.19 24.22 0.0M
2024-03-08 24.21 24.22 24.21 24.22 0.0M
2024-03-07 24.21 24.22 24.20 24.22 0.1M
2024-03-05 24.15 24.15 24.15 24.15 0.0M
2024-03-04 24.13 24.13 24.12 24.12 0.0M
2024-03-01 24.12 24.12 24.12 24.12 0.0M
2024-02-29 24.06 24.06 24.04 24.04 0.0M
2024-02-27 23.98 24.01 23.98 24.01 0.0M
2024-02-26 24.03 24.03 24.01 24.01 0.0M
2024-02-23 24.05 24.05 24.03 24.03 0.0M
2024-02-22 24.00 24.03 24.00 24.02 0.0M
2024-02-21 23.90 23.97 23.90 23.96 0.0M
2024-02-20 23.75 24.00 23.75 24.00 0.0M
2024-02-15 23.98 24.02 23.97 24.02 0.0M
2024-02-14 23.96 23.97 23.93 23.96 0.0M
2024-02-13 23.90 23.90 23.85 23.88 0.0M
2024-02-12 24.02 24.02 24.02 24.02 0.0M
2024-02-09 24.04 24.04 24.02 24.02 0.0M
2024-02-08 24.02 24.02 24.01 24.02 0.0M
2024-02-07 24.05 24.05 24.03 24.03 0.0M
2024-02-06 24.04 24.04 24.04 24.04 0.0M
2024-02-05 23.94 23.94 23.94 23.94 0.0M
2024-02-02 24.03 24.08 24.03 24.08 0.0M
2024-02-01 24.18 24.18 24.18 24.18 0.0M
2024-01-31 23.81 24.10 23.81 24.06 0.0M
2024-01-30 24.05 24.07 24.05 24.07 0.0M
2024-01-29 23.80 24.07 23.80 24.07 0.0M
2024-01-26 24.02 24.02 24.00 24.01 0.0M
2024-01-25 23.96 24.03 23.96 24.03 0.0M
2024-01-24 23.95 23.95 23.91 23.91 0.0M
2024-01-23 23.92 23.95 23.90 23.94 0.0M
2024-01-22 23.96 23.97 23.95 23.97 0.0M
2024-01-19 23.87 23.92 23.85 23.92 0.0M
2024-01-18 23.92 23.92 23.88 23.90 0.0M
2024-01-17 23.89 23.90 23.89 23.90 0.0M
2024-01-12 24.09 24.09 24.09 24.09 0.0M
2024-01-11 23.98 24.05 23.98 24.05 0.0M
2024-01-10 23.99 24.00 23.98 23.98 0.0M
2024-01-09 24.00 24.01 24.00 24.01 0.0M
2024-01-08 23.57 23.97 23.57 23.97 0.0M
2024-01-05 23.89 23.89 23.86 23.87 0.0M
2024-01-04 23.90 23.91 23.87 23.89 0.1M
2024-01-03 23.90 23.94 23.90 23.94 0.0M
2024-01-02 24.00 24.00 23.96 23.97 0.0M