Acruence Active Hedge U.S. Equity ETF (XVOL)

XVOL
🏛️ 미국 →
23.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 23.25 23.25 23.25 23.25 0.0M
2025-09-25 22.99 22.99 22.99 22.99 0.0M
2025-09-24 23.23 23.23 23.23 23.23 0.0M
2025-09-23 23.31 23.31 23.31 23.31 0.0M
2025-09-22 23.32 23.32 23.32 23.32 0.0M
2025-09-19 23.36 23.36 23.36 23.36 0.0M
2025-09-18 23.36 23.36 23.36 23.36 0.0M
2025-09-17 23.23 23.23 23.23 23.23 0.0M
2025-09-16 23.19 23.19 23.19 23.19 0.0M
2025-09-15 23.30 23.30 23.30 23.30 0.0M
2025-09-12 23.19 23.19 23.19 23.19 0.0M
2025-09-11 23.16 23.19 23.14 23.19 0.0M
2025-09-10 23.02 23.04 23.02 23.04 0.0M
2025-09-09 22.88 22.88 22.88 22.88 0.0M
2025-09-08 22.83 22.83 22.83 22.83 0.0M
2025-09-05 22.64 22.74 22.64 22.74 0.0M
2025-09-04 22.60 22.67 22.60 22.67 0.0M
2025-09-03 22.48 22.48 22.48 22.48 0.0M
2025-09-02 22.54 22.54 22.54 22.54 0.0M
2025-08-29 22.68 22.68 22.68 22.68 0.0M
2025-08-28 22.75 22.75 22.75 22.75 0.0M
2025-08-27 22.72 22.72 22.72 22.72 0.0M
2025-08-26 22.70 22.70 22.70 22.70 0.0M
2025-08-25 22.68 22.68 22.66 22.66 0.0M
2025-08-22 22.73 22.73 22.73 22.73 0.0M
2025-08-21 22.35 22.44 22.29 22.38 0.0M
2025-08-20 22.23 22.43 22.23 22.43 0.0M
2025-08-19 22.41 22.41 22.41 22.41 0.0M
2025-08-18 22.54 22.54 22.54 22.54 0.0M
2025-08-15 22.56 22.56 22.56 22.56 0.0M
2025-08-14 22.62 22.62 22.62 22.62 0.0M
2025-08-13 22.69 22.79 22.69 22.79 0.0M
2025-08-12 22.55 22.76 22.55 22.76 0.0M
2025-08-11 22.46 22.48 22.46 22.48 0.0M
2025-08-08 22.37 22.38 22.37 22.38 0.0M
2025-08-07 22.34 22.34 22.32 22.34 0.0M
2025-08-06 22.37 22.38 22.37 22.38 0.0M
2025-08-05 22.32 22.32 22.26 22.32 0.0M
2025-08-04 22.28 22.36 22.28 22.36 0.0M
2025-08-01 21.95 21.97 21.95 21.97 0.0M
2025-07-31 22.34 22.36 22.23 22.26 0.0M
2025-07-30 22.32 22.34 22.29 22.29 0.0M
2025-07-29 22.12 22.21 22.12 22.21 0.0M
2025-07-28 22.19 22.25 22.16 22.25 0.0M
2025-07-25 22.31 22.35 22.26 22.30 0.0M
2025-07-24 22.27 22.27 22.27 22.27 0.0M
2025-07-23 22.33 22.33 22.33 22.33 0.0M
2025-07-22 22.11 22.36 22.06 22.36 0.0M
2025-07-21 22.35 22.38 22.35 22.38 0.0M
2025-07-18 22.41 22.41 22.41 22.41 0.0M
2025-07-17 22.34 22.34 22.34 22.34 0.0M
2025-07-16 22.23 22.29 22.23 22.29 0.0M
2025-07-15 22.20 22.20 22.17 22.17 0.0M
2025-07-14 22.38 22.38 22.12 22.30 0.0M
2025-07-11 22.04 22.23 22.04 22.09 0.0M
2025-07-10 22.23 22.23 22.23 22.23 0.0M
2025-07-09 22.15 22.15 22.15 22.15 0.0M
2025-07-08 22.07 22.07 22.07 22.07 0.0M
2025-07-07 22.08 22.17 22.07 22.17 0.0M
2025-07-03 22.22 22.22 22.22 22.22 0.0M
2025-07-02 22.05 22.05 22.05 22.05 0.0M
2025-07-01 21.79 21.86 21.79 21.86 0.0M
2025-06-30 21.82 21.97 21.82 21.97 0.0M
2025-06-27 21.77 21.77 21.77 21.77 0.0M
2025-06-26 21.78 21.78 21.78 21.78 0.0M
2025-06-25 21.62 21.62 21.57 21.61 0.0M
2025-06-24 21.86 21.86 21.86 21.86 0.0M
2025-06-23 21.54 21.58 21.54 21.58 0.0M
2025-06-20 21.42 21.42 21.42 21.42 0.0M
2025-06-18 21.40 21.40 21.40 21.40 0.0M
2025-06-17 21.23 21.29 21.23 21.29 0.0M
2025-06-16 21.40 21.40 21.40 21.40 0.0M
2025-06-13 21.23 21.31 21.23 21.31 0.0M
2025-06-12 21.55 21.55 21.55 21.55 0.0M
2025-06-11 21.60 21.60 21.60 21.60 0.0M
2025-06-10 21.55 21.55 21.55 21.55 0.0M
2025-06-09 21.49 21.53 21.49 21.53 0.0M
2025-06-06 21.58 21.65 21.58 21.65 0.0M
2025-06-05 21.53 21.53 21.53 21.53 0.0M
2025-06-04 21.57 21.57 21.57 21.57 0.0M
2025-06-03 21.69 21.69 21.69 21.69 0.0M
2025-06-02 21.56 21.56 21.56 21.56 0.0M
2025-05-30 21.51 21.51 21.51 21.51 0.0M
2025-05-29 21.11 21.11 21.11 21.11 0.0M
2025-05-28 21.23 21.23 21.23 21.23 0.0M
2025-05-27 21.34 21.34 21.34 21.34 0.0M
2025-05-23 20.95 21.09 20.95 21.09 0.0M
2025-05-22 20.96 20.96 20.96 20.96 0.0M
2025-05-21 21.00 21.00 21.00 21.00 0.0M
2025-05-20 21.33 21.33 21.33 21.33 0.0M
2025-05-19 21.38 21.38 21.38 21.38 0.0M
2025-05-16 21.13 21.36 21.13 21.36 0.0M
2025-05-15 21.19 21.19 21.19 21.19 0.0M
2025-05-14 21.07 21.07 21.06 21.06 0.0M
2025-05-13 20.93 21.05 20.93 21.05 0.0M
2025-05-12 20.59 20.80 20.57 20.80 0.0M
2025-05-09 20.43 20.43 20.43 20.43 0.0M
2025-05-08 20.51 20.51 20.51 20.51 0.0M
2025-05-07 20.26 20.26 20.26 20.26 0.0M
2025-05-06 20.29 20.29 20.29 20.29 0.0M
2025-05-05 20.52 20.52 20.45 20.45 0.0M
2025-05-02 20.39 20.39 20.39 20.39 0.0M
2025-05-01 20.08 20.08 20.08 20.08 0.0M
2025-04-30 19.91 19.91 19.91 19.91 0.0M
2025-04-29 19.64 19.99 19.64 19.99 0.0M
2025-04-28 19.90 19.90 19.90 19.90 0.0M
2025-04-25 19.80 19.80 19.80 19.80 0.0M
2025-04-24 19.73 19.73 19.73 19.73 0.0M
2025-04-23 19.36 19.38 19.36 19.38 0.0M
2025-04-22 18.82 19.19 18.79 18.87 0.0M
2025-04-21 19.09 19.16 18.38 18.77 0.0M
2025-04-17 19.32 19.47 19.32 19.47 0.0M
2025-04-16 19.40 19.40 19.40 19.40 0.0M
2025-04-15 19.05 19.30 19.05 19.30 0.0M
2025-04-14 19.31 19.32 18.98 18.98 0.0M
2025-04-11 19.43 19.59 19.43 19.48 0.0M
2025-04-10 19.33 19.99 19.33 19.48 0.0M
2025-04-09 18.73 19.25 18.68 19.24 0.0M
2025-04-08 18.84 19.16 18.77 19.16 0.0M
2025-04-07 18.27 18.53 18.21 18.38 0.0M
2025-04-04 18.87 18.94 18.50 18.66 0.0M
2025-04-03 19.85 19.85 19.64 19.64 0.0M
2025-04-02 20.29 20.29 20.29 20.29 0.0M
2025-04-01 20.10 20.10 20.10 20.10 0.0M
2025-03-31 20.03 20.03 20.03 20.03 0.0M
2025-03-28 19.84 19.88 19.84 19.88 0.0M
2025-03-27 20.00 20.04 20.00 20.04 0.0M
2025-03-26 20.24 20.24 20.24 20.24 0.0M
2025-03-25 20.40 20.40 20.39 20.39 0.0M
2025-03-24 20.44 20.45 20.44 20.45 0.0M
2025-03-21 20.09 20.09 20.09 20.09 0.0M
2025-03-20 20.12 20.12 20.12 20.12 0.0M
2025-03-19 20.15 20.15 20.15 20.15 0.0M
2025-03-18 19.75 19.83 19.74 19.82 0.0M
2025-03-17 19.95 20.15 19.94 20.12 0.0M
2025-03-14 19.73 19.82 19.73 19.82 0.0M
2025-03-13 19.58 19.58 19.58 19.58 0.0M
2025-03-12 19.82 19.86 19.61 19.61 0.0M
2025-03-11 19.96 19.97 19.81 19.82 0.0M
2025-03-10 19.76 19.86 19.72 19.86 0.0M
2025-03-07 20.14 20.25 20.14 20.18 0.0M
2025-03-06 20.50 20.50 20.33 20.35 0.0M
2025-03-05 20.63 20.63 20.63 20.63 0.0M
2025-03-04 20.79 20.79 20.63 20.63 0.0M
2025-03-03 21.04 21.12 20.99 21.12 0.0M
2025-02-28 21.16 21.38 21.07 21.38 0.0M
2025-02-27 21.38 21.38 21.14 21.14 0.0M
2025-02-26 21.49 21.49 21.49 21.49 0.0M
2025-02-25 21.32 21.33 21.30 21.30 0.0M
2025-02-24 21.76 21.76 21.46 21.46 0.0M
2025-02-21 21.75 21.75 21.75 21.75 0.0M
2025-02-20 22.21 22.21 22.21 22.21 0.0M
2025-02-19 22.78 22.80 22.62 22.62 0.0M
2025-02-18 22.76 22.83 20.94 22.83 0.0M
2025-02-14 22.79 22.79 22.72 22.76 0.0M
2025-02-13 22.57 22.62 22.51 22.62 0.0M
2025-02-12 22.30 22.32 22.26 22.32 0.0M
2025-02-11 22.41 22.53 22.38 22.47 0.0M
2025-02-10 22.66 22.69 22.60 22.60 0.0M
2025-02-07 22.53 22.53 22.49 22.49 0.0M
2025-02-06 22.36 22.58 22.36 22.55 0.0M
2025-02-05 22.44 22.44 22.37 22.37 0.0M
2025-02-04 21.99 22.17 21.97 22.17 0.0M
2025-02-03 21.99 21.99 21.98 21.99 0.0M
2025-01-31 22.20 22.20 22.20 22.20 0.0M
2025-01-30 22.27 22.27 22.27 22.27 0.0M
2025-01-29 21.89 21.89 21.89 21.89 0.0M
2025-01-28 21.91 21.91 21.91 21.91 0.0M
2025-01-27 21.57 21.78 21.57 21.78 0.0M
2025-01-24 22.30 22.30 22.30 22.30 0.0M
2025-01-23 22.38 22.38 22.31 22.34 0.0M
2025-01-22 22.44 22.44 22.40 22.40 0.0M
2025-01-21 21.75 22.31 21.75 22.31 0.0M
2025-01-17 22.01 22.01 22.01 22.01 0.0M
2025-01-16 21.75 21.75 21.75 21.75 0.0M
2025-01-15 21.70 21.70 21.70 21.70 0.0M
2025-01-14 21.39 21.39 21.30 21.36 0.0M
2025-01-13 20.86 21.04 20.86 21.04 0.0M
2025-01-10 20.94 21.04 20.94 21.04 0.0M
2025-01-08 21.39 21.39 21.39 21.39 0.0M
2025-01-07 21.44 21.44 21.44 21.44 0.0M
2025-01-06 21.79 21.79 21.79 21.79 0.0M
2025-01-03 21.70 21.78 21.70 21.78 0.0M
2025-01-02 21.31 21.41 21.31 21.41 0.0M