NYSE Arca · XCOR · ETF
FundX ETF (XCOR) ETF price history
Every NYSE Arca trading session of FundX ETF from Oct 17, 2022 to Sep 28, 2026: 990 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XCOR adjusted close, 2022 to 2026
- $91.76
- All time high, 2026
- $91.76
- 52 week high, $74.07 low
- 990
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
XCOR key facts
- FundX ETF (XCOR) closed at $89.63 on Sep 28, 2026 on NYSE Arca.
- XCOR's all time high close is $91.76, set on Jun 2, 2026; its all time low close is $44.82 on Mar 17, 2023.
- XCOR's 52 week range is $74.07 to $91.76.
- XCOR returned +15.7% over the year to Sep 28, 2026.
- Since Oct 17, 2022 XCOR returned +99%, +19.1% a year compounded.
- XCOR's deepest drawdown was -22.5% from Feb 14, 2025 to Apr 8, 2025.
- DataCedar holds 990 daily sessions of XCOR history from Oct 17, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XCOR price chart, 2022 to 2026
XCOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +2.2% |
| 6 months | +20.2% |
| Year to date | +10.8% |
| 1 year | +15.7% |
| 3 years | +84.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 17, 2022 | +99.2% |
| Compound annual growth, 3.9 years | +19.1% |
XCOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $91.76 on Jun 2, 2026
- All time low close
- $44.82 on Mar 17, 2023
- 52 week high
- $91.76 on Jun 2, 2026
- 52 week low
- $74.07 on Mar 30, 2026
- Deepest drawdown
- -22.5% from Feb 14, 2025 to Apr 8, 2025, recovered Jul 25, 2025
- Best single session
- +9.8% on Apr 9, 2025
- Worst single session
- -6.1% on Apr 4, 2025
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2024, +30%
- Worst calendar year
- 2025, +13%
XCOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 17, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $80.73 | $91.76 | $74.07 | $89.63 | +11.6% | 336.1K | 185 |
| 2025 | $71.70 | $81.19 | $56.35 | $80.33 | +12.5% | 668.4K | 250 |
| 2024 | $54.45 | $74.36 | $53.60 | $71.40 | +29.6% | 776.5K | 252 |
| 2023 | $47.81 | $55.68 | $44.57 | $55.11 | +14.3% | 1.1M | 250 |
| 2022 | $44.34 | $50.50 | $44.32 | $48.20 | n/a | 385.3K | 53 |
XCOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $89.63 | +1.4% |
| August 2026 | $88.38 | +2.7% |
| July 2026 | $86.03 | -5.0% |
| June 2026 | $90.60 | -0.4% |
| May 2026 | $90.92 | +7.2% |
| April 2026 | $84.82 | +10.7% |
| March 2026 | $76.65 | -5.2% |
| February 2026 | $80.89 | -0.6% |
| January 2026 | $81.37 | +1.3% |
| December 2025 | $80.33 | +0.7% |
| November 2025 | $79.80 | -0.5% |
| October 2025 | $80.24 | +2.9% |
About the XCOR data
Daily bars. 990 sessions from Oct 17, 2022 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XCOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XCCC BondBloxx CCC-Rated USD High Yield Corporate Bond ETF
- XCEM Columbia EM Core ex-China ETF
- XCHG AB US Equity ETF
- XCLR Global X S&P 500 Collar 95-110 ETF
- XES State Street SPDR S&P Oil & Gas Equipment & Services ETF
- XFIV BondBloxx Bloomberg Five Year Target Duration US Treasury ETF
- XFLX FundX Flexible ETF
- XHB State Street SPDR S&P Homebuilders ETF
Common questions
XCOR share price history
