FundX Aggressive ETF (XNAV)

XNAV
🏛️ 美国 →
77.47
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 77.15 77.47 77.15 77.47 0.0M
2025-09-25 76.92 76.94 76.90 76.94 0.0M
2025-09-24 77.66 77.66 77.39 77.39 0.0M
2025-09-23 78.22 78.22 77.84 77.84 0.0M
2025-09-22 78.12 78.12 78.12 78.12 0.0M
2025-09-19 77.37 77.67 77.37 77.67 0.0M
2025-09-18 77.40 77.51 77.34 77.42 0.0M
2025-09-17 76.78 76.78 76.78 76.78 0.0M
2025-09-16 76.83 77.06 76.83 77.06 0.0M
2025-09-15 76.83 76.96 76.83 76.95 0.0M
2025-09-12 76.38 76.38 76.38 76.38 0.0M
2025-09-11 76.33 76.33 76.33 76.33 0.0M
2025-09-10 75.62 75.62 75.62 75.62 0.0M
2025-09-09 75.45 75.45 75.45 75.45 0.0M
2025-09-08 75.35 75.35 75.35 75.35 0.0M
2025-09-05 74.69 74.69 74.69 74.69 0.0M
2025-09-04 74.36 74.36 74.36 74.36 0.0M
2025-09-03 73.63 73.93 73.63 73.93 0.0M
2025-09-02 73.48 73.67 73.48 73.67 0.0M
2025-08-29 74.12 74.18 74.12 74.18 0.0M
2025-08-28 74.83 74.83 74.83 74.83 0.0M
2025-08-27 74.39 74.39 74.39 74.39 0.0M
2025-08-26 74.42 74.42 74.42 74.42 0.0M
2025-08-25 74.27 74.27 74.27 74.27 0.0M
2025-08-22 73.50 74.85 73.50 74.85 0.0M
2025-08-21 73.42 73.42 73.42 73.42 0.0M
2025-08-20 73.71 73.71 73.71 73.71 0.0M
2025-08-19 73.66 73.66 73.66 73.66 0.0M
2025-08-18 74.44 74.48 74.44 74.48 0.0M
2025-08-15 74.52 74.52 74.52 74.52 0.0M
2025-08-14 74.39 74.39 74.39 74.39 0.0M
2025-08-13 74.45 74.55 74.45 74.55 0.0M
2025-08-12 74.14 74.28 74.14 74.28 0.0M
2025-08-11 73.42 73.42 73.42 73.42 0.0M
2025-08-08 73.78 73.78 73.78 73.78 0.0M
2025-08-07 73.48 73.48 73.48 73.48 0.0M
2025-08-06 72.29 73.04 72.29 73.04 0.0M
2025-08-05 72.43 72.43 72.43 72.43 0.0M
2025-08-04 72.42 72.42 72.42 72.42 0.0M
2025-08-01 71.43 71.43 71.43 71.43 0.0M
2025-07-31 72.13 72.13 72.13 72.13 0.0M
2025-07-30 72.55 72.55 72.55 72.55 0.0M
2025-07-29 72.92 72.92 72.92 72.92 0.0M
2025-07-28 72.94 72.94 72.94 72.94 0.0M
2025-07-25 73.59 73.59 73.59 73.59 0.0M
2025-07-24 73.49 73.49 73.49 73.49 0.0M
2025-07-23 73.80 73.80 73.80 73.80 0.0M
2025-07-22 72.90 72.90 72.90 72.90 0.0M
2025-07-21 73.05 73.06 72.82 72.82 0.0M
2025-07-18 72.43 72.43 72.43 72.43 0.0M
2025-07-17 72.47 72.47 72.47 72.47 0.0M
2025-07-16 72.20 72.26 72.20 72.26 0.0M
2025-07-15 71.96 71.96 71.96 71.96 0.0M
2025-07-14 72.28 72.28 72.28 72.28 0.0M
2025-07-11 72.16 72.16 72.16 72.16 0.0M
2025-07-10 72.65 72.65 72.65 72.65 0.0M
2025-07-09 72.69 72.69 72.69 72.69 0.0M
2025-07-08 72.14 72.14 72.14 72.14 0.0M
2025-07-07 71.93 71.93 71.93 71.93 0.0M
2025-07-03 72.52 72.52 72.52 72.52 0.0M
2025-07-02 72.14 72.14 72.14 72.14 0.0M
2025-07-01 71.71 71.71 71.71 71.71 0.0M
2025-06-30 71.55 71.95 71.55 71.95 0.0M
2025-06-27 71.29 71.50 71.29 71.50 0.0M
2025-06-26 71.33 71.33 71.33 71.33 0.0M
2025-06-25 70.64 70.68 70.64 70.68 0.0M
2025-06-24 70.96 70.96 70.94 70.94 0.0M
2025-06-23 69.68 69.94 69.68 69.94 0.0M
2025-06-20 69.36 69.36 69.36 69.36 0.0M
2025-06-18 69.65 69.65 69.65 69.65 0.0M
2025-06-17 69.69 69.69 69.56 69.56 0.0M
2025-06-16 70.41 70.41 70.41 70.41 0.0M
2025-06-13 69.79 69.79 69.79 69.79 0.0M
2025-06-12 70.60 70.60 70.60 70.60 0.0M
2025-06-11 70.30 70.30 70.30 70.30 0.0M
2025-06-10 70.27 70.27 70.27 70.27 0.0M
2025-06-09 70.18 70.18 70.18 70.18 0.0M
2025-06-06 70.13 70.13 70.13 70.13 0.0M
2025-06-05 69.69 69.69 69.69 69.69 0.0M
2025-06-04 69.71 69.84 69.71 69.84 0.0M
2025-06-03 69.71 69.71 69.71 69.71 0.0M
2025-06-02 69.66 69.66 69.66 69.66 0.0M
2025-05-30 69.12 69.12 69.12 69.12 0.0M
2025-05-29 69.14 69.14 69.14 69.14 0.0M
2025-05-28 68.99 68.99 68.87 68.87 0.0M
2025-05-27 69.34 69.37 69.34 69.37 0.0M
2025-05-23 68.48 68.48 68.48 68.48 0.0M
2025-05-22 68.55 68.55 68.55 68.55 0.0M
2025-05-21 68.65 68.65 68.65 68.65 0.0M
2025-05-20 69.30 69.30 69.30 69.30 0.0M
2025-05-19 69.24 69.24 69.24 69.24 0.0M
2025-05-16 68.89 68.89 68.89 68.89 0.0M
2025-05-15 68.66 68.66 68.66 68.66 0.0M
2025-05-14 68.09 68.19 68.09 68.19 0.0M
2025-05-13 68.40 68.40 68.40 68.40 0.0M
2025-05-12 67.70 67.70 67.70 67.70 0.0M
2025-05-09 66.75 66.77 66.74 66.77 0.0M
2025-05-08 66.52 66.52 66.52 66.52 0.0M
2025-05-07 66.41 66.41 66.41 66.41 0.0M
2025-05-06 66.55 66.55 66.40 66.40 0.0M
2025-05-05 66.52 66.52 66.52 66.52 0.0M
2025-05-02 66.57 66.57 66.57 66.57 0.0M
2025-05-01 65.45 65.45 65.45 65.45 0.0M
2025-04-30 65.29 65.29 65.29 65.29 0.0M
2025-04-29 65.47 65.47 65.47 65.47 0.0M
2025-04-28 65.28 65.28 65.28 65.28 0.0M
2025-04-25 64.99 64.99 64.99 64.99 0.0M
2025-04-24 64.73 64.73 64.73 64.73 0.0M
2025-04-23 63.43 63.60 63.43 63.60 0.0M
2025-04-22 62.76 62.87 62.76 62.87 0.0M
2025-04-21 61.60 61.60 61.38 61.38 0.0M
2025-04-17 62.31 62.31 62.28 62.28 0.0M
2025-04-16 61.91 61.91 61.91 61.91 0.0M
2025-04-15 62.57 62.57 62.57 62.57 0.0M
2025-04-14 62.28 62.28 62.28 62.28 0.0M
2025-04-11 61.91 61.94 61.83 61.83 0.0M
2025-04-10 60.60 60.60 60.60 60.60 0.0M
2025-04-09 62.63 62.63 62.63 62.63 0.0M
2025-04-08 60.26 60.26 57.25 57.25 0.0M
2025-04-07 59.93 59.96 57.33 58.10 0.0M
2025-04-04 58.47 58.47 58.47 58.47 0.0M
2025-04-03 62.27 62.27 62.27 62.27 0.0M
2025-04-02 65.50 65.98 65.32 65.79 0.0M
2025-04-01 65.17 65.17 65.17 65.17 0.0M
2025-03-31 64.86 64.86 64.86 64.86 0.0M
2025-03-28 64.78 64.78 64.78 64.78 0.0M
2025-03-27 66.24 66.24 66.24 66.24 0.0M
2025-03-26 66.59 66.59 66.59 66.59 0.0M
2025-03-25 67.69 67.77 67.69 67.77 0.0M
2025-03-24 67.31 67.42 67.31 67.42 0.0M
2025-03-21 65.97 66.20 65.97 66.20 0.0M
2025-03-20 66.19 66.19 66.19 66.19 0.0M
2025-03-19 66.47 66.47 66.47 66.47 0.0M
2025-03-18 65.89 65.89 65.55 65.55 0.0M
2025-03-17 66.46 66.46 66.46 66.46 0.0M
2025-03-14 65.77 65.92 65.77 65.92 0.0M
2025-03-13 64.06 64.06 64.06 64.06 0.0M
2025-03-12 65.38 65.38 65.38 65.38 0.0M
2025-03-11 64.19 64.67 64.19 64.67 0.0M
2025-03-10 64.56 64.56 64.56 64.56 0.0M
2025-03-07 66.70 67.44 66.70 67.44 0.0M
2025-03-06 68.60 68.60 67.25 67.25 0.0M
2025-03-05 69.40 69.40 69.40 69.40 0.0M
2025-03-04 67.33 68.41 67.33 68.41 0.0M
2025-03-03 69.66 69.66 68.93 68.93 0.0M
2025-02-28 70.77 70.77 70.77 70.77 0.0M
2025-02-27 71.30 71.30 69.72 69.72 0.0M
2025-02-26 71.98 71.98 71.45 71.45 0.0M
2025-02-25 70.99 70.99 70.99 70.99 0.0M
2025-02-24 72.76 72.76 71.94 71.94 0.0M
2025-02-21 74.41 74.41 72.78 72.78 0.0M
2025-02-20 74.45 74.75 74.45 74.75 0.0M
2025-02-19 75.08 75.43 75.08 75.43 0.0M
2025-02-18 75.44 75.59 75.44 75.59 0.0M
2025-02-14 75.51 75.51 75.51 75.51 0.0M
2025-02-13 74.82 75.29 74.82 75.29 0.0M
2025-02-12 74.37 74.37 74.37 74.37 0.0M
2025-02-11 74.52 74.52 74.48 74.48 0.0M
2025-02-10 74.91 74.91 74.79 74.79 0.0M
2025-02-07 74.24 74.24 74.24 74.24 0.0M
2025-02-06 74.94 74.94 74.94 74.94 0.0M
2025-02-05 74.58 74.58 74.58 74.58 0.0M
2025-02-04 74.13 74.13 74.13 74.13 0.0M
2025-02-03 73.37 73.37 73.27 73.27 0.0M
2025-01-31 74.74 74.74 74.07 74.07 0.0M
2025-01-30 74.41 74.41 74.41 74.41 0.0M
2025-01-29 73.89 73.89 73.77 73.84 0.0M
2025-01-28 74.12 74.12 74.12 74.12 0.0M
2025-01-27 72.71 72.71 72.71 72.71 0.0M
2025-01-24 75.23 75.23 75.23 75.23 0.0M
2025-01-23 75.52 75.52 75.52 75.52 0.0M
2025-01-22 75.29 75.33 75.29 75.33 0.0M
2025-01-21 74.53 74.54 74.53 74.54 0.0M
2025-01-17 73.84 73.84 73.74 73.74 0.0M
2025-01-16 73.18 73.18 72.84 72.84 0.0M
2025-01-15 72.96 73.02 72.96 73.02 0.0M
2025-01-14 70.94 71.21 70.94 71.21 0.0M
2025-01-13 71.12 71.12 71.12 71.12 0.0M
2025-01-10 71.35 71.35 71.35 71.35 0.0M
2025-01-08 72.57 72.57 72.57 72.57 0.0M
2025-01-07 73.16 73.16 72.56 72.56 0.0M
2025-01-06 74.00 74.33 73.82 73.82 0.0M
2025-01-03 72.31 72.94 72.31 72.94 0.0M
2025-01-02 71.66 71.66 71.66 71.66 0.0M