NYSEArca - Delayed Quote
USD
SpaceXAI Lab Ecosystem ETF (XAIW)
22.27
-1.30
(-5.50%)
At close: October 30 at 2:38:12 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
22.57 | 22.57 | 21.91 | 22.27 | 22.27 | 6,500 |
|
Oct 29, 2026
|
23.53 | 24.24 | 23.53 | 23.56 | 23.56 | 1,200 |
|
Oct 28, 2026
|
23.77 | 23.82 | 23.48 | 23.82 | 23.82 | 7,000 |
|
Oct 27, 2026
|
23.28 | 23.70 | 23.28 | 23.62 | 23.62 | 7,700 |
|
Oct 26, 2026
|
23.28 | 23.28 | 22.68 | 22.99 | 22.99 | 2,300 |
|
Oct 23, 2026
|
22.63 | 22.80 | 22.48 | 22.60 | 22.60 | 2,300 |
|
Oct 22, 2026
|
23.42 | 23.42 | 22.53 | 22.58 | 22.58 | 6,000 |
|
Oct 21, 2026
|
24.21 | 24.39 | 24.14 | 24.16 | 24.16 | 4,800 |
|
Oct 20, 2026
|
23.06 | 23.46 | 22.72 | 23.28 | 23.28 | 4,800 |
|
Oct 19, 2026
|
23.50 | 23.62 | 23.26 | 23.30 | 23.30 | 3,300 |
|
Oct 16, 2026
|
23.52 | 23.52 | 22.89 | 23.06 | 23.06 | 5,700 |
|
Oct 15, 2026
|
23.43 | 23.76 | 23.00 | 23.76 | 23.76 | 5,100 |
|
Oct 14, 2026
|
25.00 | 25.00 | 24.14 | 24.17 | 24.17 | 3,500 |
|
Oct 13, 2026
|
25.39 | 25.39 | 25.14 | 25.38 | 25.38 | 5,100 |
|
Oct 12, 2026
|
26.14 | 26.14 | 25.71 | 25.72 | 25.72 | 3,000 |
|
Oct 9, 2026
|
26.21 | 26.21 | 26.07 | 26.07 | 26.07 | 2,000 |
|
Oct 8, 2026
|
26.33 | 26.33 | 25.81 | 25.81 | 25.81 | 2,400 |
|
Oct 7, 2026
|
26.50 | 26.55 | 26.45 | 26.55 | 26.55 | 2,500 |
|
Oct 6, 2026
|
26.85 | 27.07 | 26.85 | 26.89 | 26.89 | 8,700 |
|
Oct 5, 2026
|
26.28 | 26.67 | 25.68 | 26.64 | 26.64 | 9,700 |
|
Oct 2, 2026
|
25.86 | 26.44 | 25.86 | 26.30 | 26.30 | 9,800 |
|
Oct 1, 2026
|
25.36 | 25.40 | 25.20 | 25.37 | 25.37 | 1,900 |
|
Sep 30, 2026
|
25.10 | 25.14 | 25.06 | 25.14 | 25.14 | 2,800 |
|
Sep 29, 2026
|
24.88 | 24.99 | 24.83 | 24.96 | 24.96 | 7,200 |
|
Sep 28, 2026
|
25.50 | 25.50 | 24.71 | 24.75 | 24.75 | 5,500 |
|
Sep 25, 2026
|
25.17 | 25.29 | 25.06 | 25.21 | 25.21 | 2,200 |
|
Sep 24, 2026
|
24.79 | 24.93 | 24.67 | 24.93 | 24.93 | 1,500 |
|
Sep 23, 2026
|
26.26 | 26.26 | 25.02 | 25.02 | 25.02 | 1,100 |
|
Sep 22, 2026
|
24.90 | 25.37 | 24.90 | 25.37 | 25.37 | 2,500 |
|
Sep 21, 2026
|
25.23 | 25.31 | 25.22 | 25.22 | 25.22 | 1,700 |
|
Sep 18, 2026
|
24.65 | 24.76 | 24.65 | 24.76 | 24.76 | 700 |
|
Sep 17, 2026
|
24.60 | 24.74 | 24.60 | 24.72 | 24.72 | 1,500 |
|
Sep 16, 2026
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 300 |
|
Sep 15, 2026
|
23.70 | 23.70 | 23.44 | 23.44 | 23.44 | 600 |
|
Sep 14, 2026
|
24.00 | 24.00 | 23.68 | 23.69 | 23.69 | 2,500 |
|
Sep 11, 2026
|
24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 400 |
|
Sep 10, 2026
|
25.50 | 25.50 | 24.06 | 24.06 | 24.06 | 1,600 |
|
Sep 9, 2026
|
24.80 | 24.80 | 24.60 | 24.65 | 24.65 | 800 |
|
Sep 8, 2026
|
24.72 | 24.96 | 24.72 | 24.83 | 24.83 | 1,100 |
|
Sep 4, 2026
|
24.40 | 24.40 | 24.35 | 24.35 | 24.35 | 400 |
|
Sep 3, 2026
|
23.81 | 24.23 | 23.80 | 24.16 | 24.16 | 1,300 |
|
Sep 2, 2026
|
23.29 | 23.47 | 23.26 | 23.47 | 23.47 | 800 |
|
Sep 1, 2026
|
23.99 | 23.99 | 23.31 | 23.31 | 23.31 | 1,300 |
|
Aug 31, 2026
|
23.88 | 23.97 | 23.88 | 23.97 | 23.97 | 800 |
|
Aug 28, 2026
|
23.93 | 23.94 | 23.79 | 23.88 | 23.88 | 900 |
|
Aug 27, 2026
|
24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 300 |
|
Aug 26, 2026
|
23.95 | 23.95 | 23.88 | 23.90 | 23.90 | 1,000 |
|
Aug 25, 2026
|
23.76 | 23.84 | 23.76 | 23.78 | 23.78 | 1,300 |
|
Aug 24, 2026
|
24.81 | 24.81 | 23.32 | 23.35 | 23.35 | 1,800 |
|
Aug 21, 2026
|
23.66 | 23.85 | 23.66 | 23.82 | 23.82 | 1,600 |
|
Aug 20, 2026
|
23.44 | 23.57 | 23.44 | 23.56 | 23.56 | 3,100 |
|
Aug 19, 2026
|
26.00 | 26.00 | 23.93 | 23.93 | 23.93 | 1,700 |
|
Aug 18, 2026
|
25.13 | 25.13 | 24.31 | 24.42 | 24.42 | 5,700 |
|
Aug 17, 2026
|
25.24 | 25.24 | 25.23 | 25.23 | 25.23 | 1,200 |
|
Aug 14, 2026
|
24.99 | 24.99 | 24.87 | 24.92 | 24.92 | 1,600 |
|
Aug 13, 2026
|
25.28 | 25.40 | 25.15 | 25.15 | 25.15 | 41,100 |
