Dark

XRLX
FundX Conservative ETF
stock NYSE ETF

At Close

Sep 2, 2026

48.74USD+0.337%(+0.16)34,169

48.83Bid 48.88Ask 0.05Spread

Pre-market

0.00USD-100.000%(-48.57)0

After-hours

Sep 2, 2026 4:10:30 PM EDT

48.74USD0.000%(+48.74)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	48.7100	48.7380	48.6800	48.7380	+0.337%	34,169	0.000%
2026-09-01	48.6000	48.6000	48.5742	48.5742	-0.656%	125	+0.337%
2026-08-31	48.8100	48.8948	48.7900	48.8948	-0.100%	834	-0.321%
2026-08-28	48.9436	48.9436	48.9436	48.9436	-0.416%	14	-0.420%
2026-08-27	49.1483	49.1483	49.1483	49.1483	+0.473%	31	-0.835%
2026-08-26	48.9170	48.9170	48.9170	48.9170	+0.017%	18	-0.366%
2026-08-25	48.9087	48.9087	48.9087	48.9087	+0.420%	62	-0.349%
2026-08-24	48.6700	48.7043	48.6700	48.7043	-0.525%	1,543	+0.069%
2026-08-21	48.9614	48.9614	48.9614	48.9614	+0.251%	107	-0.456%
2026-08-20	48.9600	48.9600	48.8000	48.8389	-0.330%	1,799	-0.207%
2026-08-19	49.0006	49.0006	49.0006	49.0006	-0.166%	15	-0.536%
2026-08-18	49.1100	49.1100	49.0822	49.0822	-0.953%	177	-0.701%
2026-08-17	49.5544	49.5544	49.5544	49.5544	+0.044%	84	-1.647%
2026-08-14	49.6500	49.6650	49.5327	49.5327	-0.047%	217	-1.604%
2026-08-13	49.5900	49.5900	49.5561	49.5561	+0.537%	759	-1.651%
2026-08-12	49.3400	49.3400	49.2900	49.2915	+0.508%	470	-1.123%
2026-08-11	49.0300	49.0422	49.0300	49.0422	-0.118%	210	-0.620%
2026-08-10	49.1000	49.1000	49.1000	49.1000	-0.260%	244	-0.737%
2026-08-07	49.1700	49.2279	49.1600	49.2279	+0.399%	349	-0.995%
2026-08-06	49.0501	49.0600	49.0321	49.0321	-0.340%	369	-0.600%
2026-08-05	49.3100	49.3100	49.1993	49.1993	-0.153%	125	-0.938%
2026-08-04	49.2200	49.3300	49.2200	49.2745	+1.599%	2,535	-1.089%
2026-08-03	47.8300	48.4988	47.8300	48.4988	+0.823%	1,630	+0.493%
2026-07-31	48.0501	48.1031	48.0501	48.1031	+0.480%	198	+1.320%
2026-07-30	47.2600	47.8732	47.2600	47.8732	+1.903%	545	+1.806%
2026-07-29	46.9793	46.9793	46.9793	46.9793	-1.338%	241	+3.744%
2026-07-28	47.6699	47.6700	47.6000	47.6163	-0.443%	5,085	+2.356%
2026-07-27	47.6300	47.8281	47.6300	47.8281	-0.129%	2,427	+1.902%
2026-07-24	47.8900	47.8900	47.8900	47.8900	-0.514%	342	+1.771%
2026-07-23	48.0400	48.1375	48.0400	48.1375	-0.783%	310	+1.247%
2026-07-22	48.5176	48.5176	48.5176	48.5176	-0.144%	162	+0.454%
2026-07-21	48.5400	48.5877	48.5400	48.5877	+1.176%	1,043	+0.309%
2026-07-20	48.0231	48.0231	48.0231	48.0231	-0.108%	19	+1.489%
2026-07-17	48.2200	48.2200	48.0748	48.0748	-0.463%	290	+1.380%
2026-07-16	48.4100	48.4100	48.2983	48.2983	-1.020%	413	+0.910%
2026-07-15	48.5500	48.7961	48.5500	48.7961	-0.186%	231	-0.119%
2026-07-14	48.8869	48.8869	48.8869	48.8869	+0.690%	13	-0.305%
2026-07-13	48.7750	48.7750	48.5517	48.5517	-1.029%	241	+0.384%
2026-07-10	49.0564	49.0564	49.0564	49.0564	+0.219%	32	-0.649%
2026-07-09	48.9492	48.9492	48.9492	48.9492	+0.788%	24	-0.431%
2026-07-08	48.4000	48.5667	48.4000	48.5667	+0.135%	265	+0.353%
2026-07-07	48.4400	48.5010	48.4400	48.5010	-0.845%	517	+0.489%
2026-07-06	48.9144	48.9144	48.9144	48.9144	+0.655%	45	-0.361%
2026-07-02	48.8000	48.8000	48.5960	48.5960	-0.784%	5,139	+0.292%
2026-07-01	48.9798	48.9798	48.9798	48.9798	-0.996%	66	-0.494%
2026-06-30	49.4723	49.4723	49.4723	49.4723	+0.832%	26	-1.484%
2026-06-29	48.7300	49.0643	48.7300	49.0643	+0.920%	217	-0.665%
2026-06-26	48.6300	48.6800	48.6169	48.6169	-0.570%	4,637	+0.249%
2026-06-25	48.8350	48.8956	48.8350	48.8956	+0.771%	794	-0.322%
2026-06-24	48.5213	48.5213	48.5213	48.5213	-0.219%	70	+0.447%
2026-06-23	48.7750	48.7750	48.6278	48.6278	-1.631%	376	+0.227%
2026-06-22	49.4300	49.4450	49.4300	49.4340	-0.030%	270	-1.408%
2026-06-18	49.4000	49.4490	49.4000	49.4490	+0.909%	106	-1.438%
2026-06-17	49.0500	49.4300	49.0035	49.0035	-0.704%	34,856	-0.542%
2026-06-16	49.5200	49.5200	49.3510	49.3510	-0.483%	27,634	-1.242%
2026-06-15	49.3500	49.6350	49.3500	49.5906	+1.139%	5,041	-1.719%
2026-06-12	49.1198	49.1198	49.0323	49.0323	+0.237%	320	-0.600%
2026-06-11	48.9166	48.9166	48.9166	48.9166	+1.678%	8	-0.365%
2026-06-10	48.1093	48.1093	48.1093	48.1093	-0.918%	92	+1.307%
2026-06-09	48.5551	48.5551	48.5551	48.5551	-0.224%	222	+0.377%
2026-06-08	48.6800	48.6800	48.6640	48.6640	+0.354%	154	+0.152%
2026-06-05	48.7300	48.7300	48.4924	48.4924	-2.107%	806	+0.506%
2026-06-04	49.5359	49.5359	49.5359	49.5359	-0.072%	43	-1.611%
2026-06-03	49.5717	49.5717	49.5717	49.5717	-0.469%	34	-1.682%
2026-06-02	49.9100	49.9100	49.7800	49.8053	+0.248%	956	-2.143%
2026-06-01	49.6820	49.6820	49.6820	49.6820	+0.321%	12	-1.900%
2026-05-29	49.4600	49.5229	49.4600	49.5229	+0.210%	837	-1.585%
2026-05-28	49.4192	49.4192	49.4192	49.4192	+0.382%	168	-1.378%
2026-05-27	49.2313	49.2313	49.2313	49.2313	-0.067%	143	-1.002%
2026-05-26	49.2645	49.2645	49.2645	49.2645	+0.936%	14	-1.069%
2026-05-22	48.8300	48.8900	48.8077	48.8077	+0.119%	556	-0.143%
2026-05-21	48.5400	48.7499	48.5200	48.7499	+0.189%	591	-0.024%
2026-05-20	48.2700	48.6600	48.2700	48.6581	+0.997%	908	+0.164%
2026-05-19	48.1779	48.1779	48.1779	48.1779	-0.500%	7	+1.163%
2026-05-18	48.3200	48.4200	48.3200	48.4200	-0.053%	662	+0.657%
2026-05-15	48.5400	48.5450	48.4458	48.4458	-0.997%	849	+0.603%
2026-05-14	48.9400	49.0200	48.9300	48.9337	+0.411%	1,100	-0.400%
2026-05-13	48.6300	48.7600	48.6299	48.7333	+0.500%	505	+0.010%
2026-05-12	48.4909	48.4909	48.4909	48.4909	-0.331%	7	+0.510%
2026-05-11	48.6517	48.6517	48.6517	48.6517	+0.063%	8	+0.177%
2026-05-08	48.5700	48.6211	48.5700	48.6211	+0.945%	1,097	+0.240%
2026-05-07	48.1700	48.1701	48.1659	48.1659	-0.422%	371	+1.188%
2026-05-06	48.3700	48.3700	48.3700	48.3700	+1.210%	104	+0.761%
2026-05-05	47.6900	47.7918	47.6900	47.7918	+0.723%	1,318	+1.980%
2026-05-04	47.4487	47.4487	47.4487	47.4487	-0.468%	78	+2.717%
2026-05-01	47.7900	47.7900	47.6717	47.6717	+0.357%	753	+2.237%
2026-04-30	47.3200	47.5022	47.3200	47.5022	+0.755%	911	+2.602%
2026-04-29	47.1000	47.1463	47.0700	47.1463	-0.231%	712	+3.376%
2026-04-28	47.1300	47.2555	47.1300	47.2555	-0.320%	140	+3.137%
2026-04-27	47.2900	47.4073	47.2800	47.4073	+0.041%	2,175	+2.807%
2026-04-24	47.2600	47.3877	47.2600	47.3877	+0.736%	7,260	+2.849%
2026-04-23	46.9900	47.2000	46.8100	47.0416	-0.455%	2,084	+3.606%
2026-04-22	47.2300	47.2567	47.2300	47.2567	+0.750%	654	+3.135%
2026-04-21	46.9048	46.9048	46.9048	46.9048	-0.577%	25	+3.908%
2026-04-20	47.0600	47.1768	47.0600	47.1768	-0.186%	286	+3.309%
2026-04-17	47.2450	47.2648	47.2200	47.2648	+0.830%	2,660	+3.117%
2026-04-16	46.7200	46.8900	46.7200	46.8756	+0.048%	778	+3.973%
2026-04-15	46.8100	46.8532	46.8100	46.8532	+0.492%	300	+4.023%
2026-04-14	46.6238	46.6238	46.6238	46.6238	+0.799%	89	+4.535%
2026-04-13	46.1050	46.2544	46.1050	46.2544	+0.648%	410	+5.369%
2026-04-10	46.0098	46.0099	45.9566	45.9566	-0.023%	230	+6.052%
2026-04-09	45.9673	45.9673	45.9673	45.9673	+0.292%	9	+6.028%
2026-04-08	45.7900	45.8335	45.7900	45.8335	+1.582%	260	+6.337%
2026-04-07	44.8800	45.1197	44.8800	45.1197	+0.070%	194	+8.019%
2026-04-06	44.7700	45.0882	44.7700	45.0882	+0.210%	396	+8.095%
2026-04-02	44.9938	44.9938	44.9938	44.9938	+0.087%	102	+8.322%
2026-04-01	44.9001	44.9549	44.9001	44.9549	+0.561%	574	+8.415%
2026-03-31	44.7040	44.7040	44.7040	44.7040	+1.971%	182	+9.024%
2026-03-30	43.8400	43.8400	43.8400	43.8400	-0.050%	2,104	+11.172%
2026-03-27	44.3400	44.3400	43.8618	43.8618	-0.940%	287	+11.117%
2026-03-26	44.4900	44.4900	44.2779	44.2779	-1.371%	2,207	+10.073%
2026-03-25	44.9600	44.9600	44.8700	44.8932	+0.725%	3,030	+8.564%
2026-03-24	44.6402	44.6900	44.5700	44.5700	-0.676%	9,578	+9.352%
2026-03-23	44.6500	44.8735	44.6500	44.8735	+1.035%	272	+8.612%
2026-03-20	44.7700	44.7700	44.4137	44.4137	-1.491%	225	+9.736%
2026-03-19	44.9300	45.0861	44.9300	45.0861	-0.045%	1,988	+8.100%
2026-03-18	45.3700	45.3700	45.1063	45.1063	-0.993%	3,535	+8.051%
2026-03-17	45.7600	45.7600	45.5400	45.5587	+0.404%	1,322	+6.978%
2026-03-16	45.3754	45.3754	45.3754	45.3754	+0.865%	176	+7.411%
2026-03-13	45.3500	45.3500	44.9864	44.9864	-0.548%	262	+8.339%
2026-03-12	45.4200	45.4200	45.2344	45.2344	-1.115%	4,472	+7.745%
2026-03-11	45.6400	45.7446	45.6300	45.7446	-0.099%	4,929	+6.544%
2026-03-10	45.7898	45.7898	45.7898	45.7898	-0.159%	131	+6.439%
2026-03-09	45.2300	45.8625	45.2300	45.8625	+0.708%	383	+6.270%
2026-03-06	45.6400	45.6400	45.5400	45.5400	-0.784%	1,037	+7.022%
2026-03-05	45.6700	45.9000	45.6700	45.9000	-0.581%	522	+6.183%
2026-03-04	46.1684	46.1684	46.1684	46.1684	+0.634%	41	+5.566%
2026-03-03	45.7102	45.8774	45.7100	45.8774	-0.966%	1,248	+6.235%
2026-03-02	46.3248	46.3248	46.3248	46.3248	-0.180%	8	+5.209%
2026-02-27	46.3600	46.4500	46.3200	46.4082	-0.326%	2,628	+5.020%
2026-02-26	46.5600	46.5600	46.4100	46.5599	-0.464%	1,808	+4.678%
2026-02-25	46.7768	46.7768	46.7768	46.7768	+0.636%	33	+4.193%
2026-02-24	46.4400	46.4810	46.4400	46.4810	+0.464%	243	+4.856%
2026-02-23	46.2661	46.2661	46.2661	46.2661	-0.482%	9	+5.343%
2026-02-20	46.4400	46.5150	46.4400	46.4900	+0.442%	850	+4.835%
2026-02-19	46.2100	46.2855	46.2100	46.2855	-0.222%	3,456	+5.299%
2026-02-18	46.3885	46.3885	46.3885	46.3885	+0.408%	17	+5.065%
2026-02-17	46.2000	46.2000	46.2000	46.2000	+0.056%	130	+5.494%
2026-02-13	46.3000	46.3000	46.1743	46.1743	+0.009%	110	+5.552%
2026-02-12	46.4900	46.4900	46.1700	46.1700	-0.895%	2,448	+5.562%
2026-02-11	46.5871	46.5871	46.5871	46.5871	+0.098%	10	+4.617%
2026-02-10	46.5417	46.5417	46.5417	46.5417	-0.142%	9	+4.719%
2026-02-09	46.6079	46.6079	46.6079	46.6079	+0.435%	38	+4.570%
2026-02-06	46.4060	46.4060	46.4060	46.4060	+1.290%	42	+5.025%
2026-02-05	46.0800	46.0800	45.8152	45.8152	-0.704%	735	+6.380%
2026-02-04	46.1600	46.1600	46.0020	46.1400	-0.417%	1,542	+5.631%
2026-02-03	46.3700	46.3700	46.3330	46.3330	-0.503%	596	+5.191%
2026-02-02	46.6000	46.6000	46.5600	46.5674	+0.359%	3,263	+4.661%
2026-01-30	46.5200	46.5200	46.3900	46.4007	-0.448%	1,006	+5.037%
2026-01-29	46.4500	46.6093	46.4300	46.6093	-0.166%	839	+4.567%
2026-01-28	46.6200	46.6866	46.6100	46.6866	-0.049%	486	+4.394%
2026-01-27	46.7096	46.7096	46.7096	46.7096	+0.559%	12	+4.343%
2026-01-26	46.2100	46.4800	46.2100	46.4500	+0.355%	2,215	+4.926%
2026-01-23	46.2300	46.2856	46.2200	46.2856	+0.153%	392	+5.298%
2026-01-22	46.2500	46.2500	46.2147	46.2147	+0.376%	442	+5.460%
2026-01-21	45.7625	46.1500	45.7625	46.0415	+0.833%	325	+5.857%
2026-01-20	45.8901	45.8901	45.6610	45.6610	-1.252%	834	+6.739%
2026-01-16	46.2700	46.2800	46.2400	46.2400	-0.118%	2,329	+5.402%
2026-01-15	46.4400	46.4400	46.2948	46.2948	+0.067%	463	+5.277%
2026-01-14	46.2600	46.2637	46.2100	46.2637	-0.231%	2,949	+5.348%
2026-01-13	46.6200	46.6200	46.3301	46.3706	-0.136%	2,006	+5.105%
2026-01-12	46.4600	46.4700	46.4338	46.4338	+0.110%	995	+4.962%
2026-01-09	46.3500	46.4100	46.3500	46.3827	+0.414%	368	+5.078%
2026-01-08	46.1200	46.1914	46.1100	46.1914	-0.184%	1,212	+5.513%
2026-01-07	46.2766	46.2766	46.2766	46.2766	-0.046%	111	+5.319%
2026-01-06	46.2700	46.2980	46.2700	46.2980	+0.190%	2,430	+5.270%
2026-01-05	45.9600	46.2200	45.9600	46.2100	+0.435%	2,180	+5.471%
2026-01-02	46.0000	46.2300	46.0000	46.0100	+0.104%	19,988	+5.929%
2025-12-31	45.9800	45.9800	45.9621	45.9621	-3.178%	301	+6.040%
2025-12-30	47.5100	47.5100	47.4706	47.4706	+0.045%	486	+2.670%
2025-12-29	47.4491	47.4491	47.4491	47.4491	-0.149%	118	+2.716%
2025-12-26	47.5300	47.5311	47.5200	47.5200	-0.032%	2,412	+2.563%
2025-12-24	47.4700	47.5352	47.4700	47.5352	+0.345%	650	+2.530%
2025-12-23	47.3716	47.3716	47.3716	47.3716	+0.232%	87	+2.884%
2025-12-22	47.2300	47.2619	47.2300	47.2619	+0.334%	2,867	+3.123%
2025-12-19	46.7500	47.1100	46.7500	47.1046	+0.456%	915	+3.468%
2025-12-18	46.5500	46.9200	46.5500	46.8910	+0.733%	689	+3.939%
2025-12-17	46.6559	46.6559	46.5500	46.5500	-0.839%	7,986	+4.700%
2025-12-16	46.7700	46.9438	46.7700	46.9438	+0.027%	5,055	+3.822%
2025-12-15	46.9600	46.9800	46.9200	46.9310	-0.039%	2,763	+3.850%
2025-12-12	47.0550	47.0700	46.9299	46.9491	-0.846%	2,124	+3.810%
2025-12-11	47.2000	47.4000	47.2000	47.3499	-0.010%	2,581	+2.932%
2025-12-10	47.3546	47.3546	47.3546	47.3546	+0.563%	219	+2.921%
2025-12-09	47.0800	47.1300	47.0800	47.0894	+0.020%	531	+3.501%
2025-12-08	47.0600	47.0800	47.0600	47.0800	-0.194%	914	+3.522%
2025-12-05	47.1800	47.1800	47.1716	47.1716	+0.115%	188	+3.321%
2025-12-04	46.9800	47.1176	46.9800	47.1176	+0.004%	521	+3.439%
2025-12-03	47.1400	47.1400	47.1156	47.1156	+0.155%	367	+3.443%
2025-12-02	47.0301	47.0425	46.9700	47.0425	+0.318%	566	+3.604%
2025-12-01	46.9730	47.0048	46.8932	46.8932	-0.380%	705	+3.934%
2025-11-28	47.0200	47.0719	47.0100	47.0719	+0.220%	377	+3.539%
2025-11-26	46.7700	46.9800	46.7700	46.9686	+0.555%	15,325	+3.767%
2025-11-25	46.3700	46.7095	46.3700	46.7095	+0.618%	246	+4.343%
2025-11-24	45.9000	46.4228	45.9000	46.4228	+1.106%	1,049	+4.987%
2025-11-21	46.0200	46.0200	45.9150	45.9150	+0.514%	113	+6.148%
2025-11-20	45.8300	45.8300	45.6801	45.6801	-0.966%	352	+6.694%
2025-11-19	46.1400	46.1402	46.1259	46.1259	+0.179%	635	+5.663%
2025-11-18	46.0434	46.0434	46.0434	46.0434	-0.420%	31	+5.852%
2025-11-17	46.2378	46.2378	46.2378	46.2378	-0.641%	43	+5.407%
2025-11-14	46.6741	46.6741	46.5360	46.5360	-0.078%	2,708	+4.732%
2025-11-13	46.6900	46.7500	46.5450	46.5721	-1.069%	5,911	+4.651%
2025-11-12	47.0500	47.0752	47.0500	47.0752	-0.010%	430	+3.532%
2025-11-11	47.0800	47.0800	47.0800	47.0800	+0.195%	87	+3.522%
2025-11-10	46.6200	46.9884	46.6200	46.9884	+1.013%	2,538	+3.723%
2025-11-07	46.5172	46.5172	46.5172	46.5172	+0.071%	93	+4.774%
2025-11-06	46.5900	46.5900	46.4800	46.4843	-0.528%	1,342	+4.848%
2025-11-05	46.6000	46.7309	46.6000	46.7309	+0.227%	187	+4.295%
2025-11-04	46.8100	46.8100	46.6249	46.6249	-0.787%	217	+4.532%
2025-11-03	47.0100	47.0300	46.9947	46.9947	-0.004%	1,352	+3.710%
2025-10-31	46.9851	46.9965	46.9604	46.9965	+0.120%	626	+3.706%
2025-10-30	47.0600	47.0600	46.9400	46.9400	-0.722%	742	+3.830%
2025-10-29	47.4100	47.4100	47.2100	47.2815	-0.110%	437	+3.080%
2025-10-28	47.2400	47.3337	47.2400	47.3337	+0.305%	1,281	+2.967%
2025-10-27	47.1400	47.1900	47.1400	47.1900	+0.632%	477	+3.280%
2025-10-24	46.8600	46.8937	46.8600	46.8937	+0.477%	205	+3.933%
2025-10-23	46.6000	46.6711	46.6000	46.6711	+0.390%	123	+4.429%
2025-10-22	46.5300	46.5300	46.4100	46.4900	-0.236%	1,043	+4.835%
2025-10-21	46.6400	46.6400	46.6000	46.6000	-0.224%	750	+4.588%
2025-10-20	46.7500	46.7500	46.6600	46.7045	+0.591%	801	+4.354%
2025-10-17	46.3700	46.4300	46.3700	46.4300	+0.152%	280	+4.971%
2025-10-16	46.5400	46.5400	46.3000	46.3596	-0.051%	1,559	+5.130%
2025-10-15	46.4200	46.4200	46.3130	46.3831	+0.213%	3,236	+5.077%
2025-10-14	46.1600	46.2846	46.1600	46.2846	-0.123%	243	+5.301%
2025-10-13	46.2500	46.3418	46.2500	46.3418	+0.952%	274	+5.171%
2025-10-10	46.2300	46.2900	45.9050	45.9050	-1.292%	2,330	+6.171%
2025-10-09	46.4800	46.5060	46.4800	46.5060	-0.243%	1,140	+4.799%
2025-10-08	46.5700	46.6194	46.5700	46.6194	+0.321%	1,132	+4.544%
2025-10-07	46.4701	46.5000	46.4700	46.4704	-0.259%	5,474	+4.880%
2025-10-06	44.2100	46.5913	44.2100	46.5913	+0.135%	5,873	+4.608%
2025-10-03	46.8800	46.8800	46.5285	46.5285	-0.059%	122	+4.749%
2025-10-02	46.5558	46.5558	46.5558	46.5558	+0.036%	26	+4.687%
2025-10-01	46.4618	46.5389	46.4100	46.5389	+0.275%	1,195	+4.725%
2025-09-30	46.2800	46.4112	46.2800	46.4112	+0.327%	491	+5.013%
2025-09-29	46.3000	46.3000	46.2600	46.2600	+0.173%	1,046	+5.357%
2025-09-26	46.1400	46.1800	46.0800	46.1800	+0.304%	3,471	+5.539%
2025-09-25	46.0600	46.0600	46.0400	46.0400	-0.370%	981	+5.860%
2025-09-24	46.3200	46.3200	46.2037	46.2108	-0.361%	4,265	+5.469%
2025-09-23	46.7000	46.7000	46.3500	46.3784	-0.275%	1,270	+5.088%
2025-09-22	46.3700	46.5064	46.3700	46.5064	+0.246%	484	+4.798%
2025-09-19	46.3100	46.3925	46.3100	46.3925	+0.177%	2,784	+5.056%
2025-09-18	46.3400	46.3600	46.3107	46.3107	+0.283%	2,620	+5.241%
2025-09-17	46.2200	46.2200	46.1800	46.1800	-0.384%	1,216	+5.539%
2025-09-16	46.3100	46.3578	46.3100	46.3578	+0.038%	1,280	+5.134%
2025-09-15	46.3200	46.3400	46.3100	46.3400	+0.455%	5,091	+5.175%
2025-09-12	46.1400	46.1400	46.1300	46.1300	+0.022%	688	+5.654%
2025-09-11	46.1200	46.1400	46.1200	46.1200	+0.343%	921	+5.676%
2025-09-10	46.0200	46.0200	45.9600	45.9622	+0.258%	3,204	+6.039%
2025-09-09	45.8000	45.8439	45.8000	45.8439	+0.140%	318	+6.313%
2025-09-08	45.8000	45.8300	45.7700	45.7800	+0.153%	2,456	+6.461%
2025-09-05	45.5600	45.7100	45.5600	45.7100	+0.307%	4,454	+6.624%
2025-09-04	45.4100	45.5700	45.4100	45.5700	+0.540%	6,746	+6.952%
2025-09-03	45.2200	45.3254	45.2200	45.3254	+0.272%	9,793	+7.529%
2025-09-02	45.0100	45.2026	45.0000	45.2026	-0.435%	960	+7.821%
2025-08-29	45.4400	45.4400	45.4000	45.4000	-0.555%	418	+7.352%
2025-08-28	45.5600	45.6536	45.5000	45.6536	+0.219%	1,468	+6.756%
2025-08-27	45.4100	45.5540	45.4100	45.5540	+0.141%	1,085	+6.990%
2025-08-26	45.2900	45.4900	45.2900	45.4900	+0.264%	1,505	+7.140%
2025-08-25	45.5100	45.5100	45.3700	45.3700	-0.373%	872	+7.423%
2025-08-22	45.4300	45.5800	45.4300	45.5400	+0.951%	3,655	+7.022%
2025-08-21	45.1300	45.1300	45.0600	45.1111	-0.337%	4,097	+8.040%
2025-08-20	45.0600	45.2637	45.0600	45.2637	+0.059%	2,068	+7.676%
2025-08-19	45.4400	45.4400	45.2372	45.2372	-0.557%	217	+7.739%
2025-08-18	45.4300	45.4906	45.4300	45.4906	-0.033%	268	+7.139%
2025-08-15	45.5000	45.5058	45.5000	45.5058	-0.053%	544	+7.103%
2025-08-14	45.5300	45.5400	45.5000	45.5300	+0.001%	2,630	+7.046%
2025-08-13	45.6100	45.6100	45.5297	45.5297	+0.153%	182	+7.047%
2025-08-12	45.2700	45.4600	45.2700	45.4600	+0.597%	2,264	+7.211%
2025-08-11	45.1700	45.3100	45.1700	45.1900	-0.088%	2,715	+7.851%
2025-08-08	45.1901	45.2900	45.1800	45.2300	+0.377%	2,950	+7.756%
2025-08-07	45.1900	45.1901	44.9800	45.0600	+0.047%	5,285	+8.162%
2025-08-06	44.9000	45.0389	44.9000	45.0389	+0.554%	1,918	+8.213%
2025-08-05	44.7800	44.8200	44.7800	44.7906	-0.139%	1,219	+8.813%
2025-08-04	44.7800	44.8529	44.7800	44.8529	+0.788%	351	+8.662%
2025-08-01	44.4900	44.5500	44.4600	44.5022	-0.470%	315	+9.518%
2025-07-31	44.8800	44.8800	44.7122	44.7122	-0.138%	373	+9.004%
2025-07-30	44.7000	44.7742	44.7000	44.7742	-0.169%	115	+8.853%
2025-07-29	44.8900	44.9040	44.8500	44.8502	-0.042%	1,126	+8.668%
2025-07-28	44.8400	44.8689	44.8100	44.8689	-0.158%	1,593	+8.623%
2025-07-25	44.9100	44.9600	44.9100	44.9400	+0.110%	1,849	+8.451%
2025-07-24	44.8900	44.9100	44.8900	44.8908	+0.021%	16,172	+8.570%
2025-07-23	44.7400	44.8813	44.7400	44.8813	+0.509%	6,854	+8.593%
2025-07-22	44.5900	44.6540	44.5900	44.6540	-0.024%	816	+9.146%
2025-07-21	44.6647	44.6647	44.6647	44.6647	+0.300%	11	+9.120%
2025-07-18	44.5600	44.5600	44.5309	44.5309	+0.014%	173	+9.448%
2025-07-17	44.4710	44.5245	44.4710	44.5245	+0.280%	3,258	+9.463%
2025-07-16	44.3200	44.4200	44.3200	44.4000	+0.271%	2,078	+9.770%
2025-07-15	44.3800	44.4000	44.2800	44.2800	-0.270%	413	+10.068%
2025-07-14	44.3600	44.4399	44.3600	44.4000	+0.203%	333	+9.770%
2025-07-11	44.3300	44.3400	44.3100	44.3100	-0.270%	405	+9.993%
2025-07-10	44.3400	44.4500	44.3400	44.4300	+0.023%	2,721	+9.696%
2025-07-09	44.4100	44.4282	44.4000	44.4200	+0.475%	4,614	+9.721%
2025-07-08	44.2001	44.2101	44.2001	44.2101	-0.068%	580	+10.242%
2025-07-07	44.1400	44.2400	44.1400	44.2400	-0.315%	1,268	+10.167%
2025-07-03	44.3800	44.3900	44.3800	44.3800	+0.339%	2,033	+9.820%
2025-07-02	44.1700	44.2499	44.1500	44.2300	+0.295%	4,650	+10.192%
2025-07-01	44.0900	44.1510	44.0500	44.1000	-0.362%	8,783	+10.517%
2025-06-30	44.2000	44.2600	44.1800	44.2600	+0.300%	4,970	+10.117%
2025-06-27	44.1300	44.1300	44.0300	44.1275	+0.269%	2,186	+10.448%
2025-06-26	43.9100	44.0092	43.9100	44.0092	+0.595%	2,623	+10.745%
2025-06-25	43.7000	43.7487	43.7000	43.7487	-0.057%	11,244	+11.404%
2025-06-24	43.6400	43.8000	43.6400	43.7737	+0.731%	1,784	+11.341%
2025-06-23	43.4500	43.4560	43.4500	43.4560	+0.709%	263	+12.155%
2025-06-20	43.2600	43.2600	43.1500	43.1500	-0.311%	492	+12.950%
2025-06-18	43.2846	43.2846	43.2846	43.2846	+0.039%	4	+12.599%
2025-06-17	43.3501	43.3501	43.2400	43.2676	-0.414%	931	+12.643%
2025-06-16	43.4700	43.4700	43.4300	43.4473	+0.505%	1,143	+12.177%
2025-06-13	43.2289	43.2289	43.2289	43.2289	-0.701%	54	+12.744%
2025-06-12	43.5400	43.5400	43.5200	43.5340	+0.294%	286	+11.954%
2025-06-11	43.5000	43.5000	43.4064	43.4064	+0.038%	422	+12.283%
2025-06-10	43.2999	43.3900	43.2999	43.3900	+0.185%	389	+12.325%
2025-06-09	43.3516	43.3550	43.3100	43.3100	+0.027%	499	+12.533%
2025-06-06	43.2982	43.2982	43.2982	43.2982	+0.353%	37	+12.564%
2025-06-05	43.2900	43.2900	43.1461	43.1461	-0.363%	719	+12.960%
2025-06-04	43.3700	43.3700	43.3034	43.3034	+0.223%	405	+12.550%
2025-06-03	43.2300	43.2600	43.1600	43.2071	+0.109%	846	+12.801%
2025-06-02	43.0600	43.1600	43.0600	43.1600	+0.310%	400	+12.924%
2025-05-30	42.9900	43.0267	42.9500	43.0267	+0.154%	1,446	+13.274%
2025-05-29	42.9604	42.9604	42.9604	42.9604	+0.296%	53	+13.449%
2025-05-28	42.8900	42.8900	42.8335	42.8335	-0.307%	116	+13.785%
2025-05-27	42.9500	43.0000	42.9500	42.9656	+0.967%	503	+13.435%
2025-05-23	42.6000	42.6000	42.5542	42.5542	-0.213%	330	+14.532%
2025-05-22	42.6000	42.7100	42.6000	42.6449	+0.082%	4,062	+14.288%
2025-05-21	42.7000	42.7000	42.5614	42.6101	-0.688%	1,060	+14.381%
2025-05-20	42.9100	42.9100	42.8700	42.9054	-0.150%	461	+13.594%
2025-05-19	42.4200	42.9700	42.4200	42.9700	+0.273%	1,522	+13.423%
2025-05-16	42.8000	42.8530	42.7400	42.8530	+0.320%	2,285	+13.733%
2025-05-15	42.7001	42.7300	42.7001	42.7163	+0.308%	2,113	+14.097%
2025-05-14	42.6600	42.6600	42.5500	42.5853	+0.078%	806	+14.448%
2025-05-13	42.5412	42.5521	42.5412	42.5521	+0.596%	112	+14.537%
2025-05-12	42.2998	42.2998	42.2998	42.2998	+1.132%	36	+15.220%
2025-05-09	41.8264	41.8264	41.8264	41.8264	+0.055%	3	+16.524%
2025-05-08	41.9400	41.9600	41.8032	41.8032	+0.069%	305	+16.589%
2025-05-07	41.7700	41.7743	41.7700	41.7743	+0.106%	505	+16.670%
2025-05-06	41.4000	41.7401	41.4000	41.7300	-0.241%	1,155	+16.794%
2025-05-05	41.9494	41.9494	41.8310	41.8310	-0.207%	888	+16.512%
2025-05-02	41.9101	42.0000	41.9101	41.9177	+0.673%	318	+16.271%
2025-05-01	41.7301	41.7800	41.6375	41.6375	+0.286%	1,364	+17.053%
2025-04-30	41.2300	41.5189	41.2300	41.5189	+0.053%	303	+17.388%
2025-04-29	41.4971	41.4971	41.4971	41.4971	+0.275%	4	+17.449%
2025-04-28	41.2800	41.3831	41.1900	41.3831	+0.218%	8,257	+17.773%
2025-04-25	41.2200	41.2929	41.2200	41.2929	+0.562%	554	+18.030%
2025-04-24	41.0621	41.0621	41.0621	41.0621	+1.204%	291	+18.693%
2025-04-23	40.5736	40.5736	40.5736	40.5736	+0.933%	104	+20.122%
2025-04-22	40.1987	40.1987	40.1987	40.1987	+1.317%	237	+21.243%
2025-04-21	39.6000	39.6761	39.4800	39.6761	-1.092%	436	+22.840%
2025-04-17	40.2495	40.2700	40.1143	40.1143	+0.234%	4,780	+21.498%
2025-04-16	40.1700	40.1700	39.8400	40.0205	-1.016%	5,315	+21.783%
2025-04-15	40.4400	40.4400	40.4313	40.4313	+0.208%	203	+20.545%
2025-04-14	40.4700	40.4700	40.3474	40.3474	+0.514%	188	+20.796%
2025-04-11	40.1900	40.1900	40.1409	40.1409	+1.152%	141	+21.417%
2025-04-10	39.8300	39.8300	39.6836	39.6836	-2.397%	133	+22.816%
2025-04-09	38.3900	40.6580	38.3900	40.6580	+6.396%	430	+19.873%
2025-04-08	39.6000	39.6000	38.2140	38.2140	-0.172%	859	+27.540%
2025-04-07	37.3100	38.8516	37.3100	38.2800	-1.324%	3,732	+27.320%
2025-04-04	38.7937	38.7937	38.7937	38.7937	-4.186%	4	+25.634%
2025-04-03	40.4886	40.4886	40.4886	40.4886	-3.492%	15	+20.375%
2025-04-02	41.9538	41.9538	41.9538	41.9538	+0.512%	13	+16.171%
2025-04-01	41.7300	41.7400	41.7300	41.7400	+0.457%	316	+16.766%
2025-03-31	41.4000	41.5500	41.4000	41.5500	+0.160%	470	+17.300%
2025-03-28	41.6000	41.6000	41.4838	41.4838	-1.428%	551	+17.487%
2025-03-27	42.1000	42.1000	42.0849	42.0849	-0.265%	453	+15.809%
2025-03-26	42.1299	42.1967	42.1299	42.1967	-1.132%	479	+15.502%
2025-03-25	42.7000	42.7000	42.6600	42.6800	+0.282%	611	+14.194%
2025-03-24	42.5300	42.5600	42.5100	42.5600	+1.233%	2,616	+14.516%
2025-03-21	41.7400	42.0417	41.7400	42.0417	+0.242%	374	+15.928%
2025-03-20	42.1500	42.1600	41.9400	41.9400	-0.243%	3,537	+16.209%
2025-03-19	41.9500	42.0423	41.9000	42.0423	+1.001%	1,366	+15.926%
2025-03-18	41.6300	41.6300	41.5600	41.6257	-1.020%	3,758	+17.086%
2025-03-17	41.8800	42.1500	41.8800	42.0547	+0.417%	1,765	+15.892%
2025-03-14	41.6500	41.8800	41.6500	41.8800	+1.554%	3,579	+16.375%

.dark-mode .vsNqQZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vsNqQZ{ color: #333333; background-color: white; border: 2px solid #333333; }XRLXFundX Conservative ETFstock NYSE ETF

XRLX
FundX Conservative ETF
stock NYSE ETF