XAIW Historical Prices
SpaceXAI Lab Ecosystem ETF · daily open, high, low, close & volume
Trading days
53
Period high
27.07
Period low
22.48
Period change
-5.44%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 23.53 | 24.24 | 23.53 | 23.56 | -1.08% | 1,159 |
| Oct 28, 2026 | 23.77 | 23.82 | 23.48 | 23.82 | +0.87% | 7,015 |
| Oct 27, 2026 | 23.28 | 23.70 | 23.28 | 23.62 | +2.70% | 7,654 |
| Oct 26, 2026 | 23.28 | 23.28 | 22.68 | 22.99 | +1.75% | 2,341 |
| Oct 23, 2026 | 22.63 | 22.80 | 22.48 | 22.60 | +0.08% | 2,322 |
| Oct 22, 2026 | 23.42 | 23.42 | 22.53 | 22.58 | -6.55% | 6,032 |
| Oct 21, 2026 | 24.21 | 24.39 | 24.14 | 24.16 | +3.79% | 4,767 |
| Oct 20, 2026 | 23.06 | 23.46 | 22.72 | 23.28 | -0.09% | 4,814 |
| Oct 19, 2026 | 23.50 | 23.61 | 23.26 | 23.30 | +1.04% | 3,292 |
| Oct 16, 2026 | 23.52 | 23.52 | 22.89 | 23.06 | -2.95% | 5,654 |
| Oct 15, 2026 | 23.43 | 23.76 | 23.00 | 23.76 | -1.69% | 5,102 |
| Oct 14, 2026 | 25.00 | 25.00 | 24.14 | 24.17 | -4.77% | 3,544 |
| Oct 13, 2026 | 25.39 | 25.39 | 25.14 | 25.38 | -1.32% | 5,127 |
| Oct 12, 2026 | 26.14 | 26.14 | 25.71 | 25.72 | -1.34% | 3,015 |
| Oct 9, 2026 | 26.21 | 26.21 | 26.07 | 26.07 | +1.01% | 1,988 |
| Oct 8, 2026 | 26.33 | 26.33 | 25.81 | 25.81 | -2.79% | 2,449 |
| Oct 7, 2026 | 26.50 | 26.55 | 26.45 | 26.55 | -1.28% | 2,492 |
| Oct 6, 2026 | 26.85 | 27.07 | 26.85 | 26.89 | +0.96% | 8,718 |
| Oct 5, 2026 | 26.28 | 26.67 | 25.68 | 26.64 | +1.29% | 9,665 |
| Oct 2, 2026 | 25.86 | 26.44 | 25.86 | 26.30 | +3.67% | 9,929 |
| Oct 1, 2026 | 25.36 | 25.40 | 25.20 | 25.37 | +0.90% | 1,941 |
| Sep 30, 2026 | 25.10 | 25.14 | 25.05 | 25.14 | +0.74% | 2,806 |
| Sep 29, 2026 | 24.88 | 24.99 | 24.83 | 24.96 | +0.83% | 7,207 |
| Sep 28, 2026 | 25.50 | 25.50 | 24.71 | 24.75 | -1.82% | 5,528 |
| Sep 25, 2026 | 25.17 | 25.29 | 25.05 | 25.21 | +1.11% | 2,224 |
| Sep 24, 2026 | 24.79 | 24.93 | 24.67 | 24.93 | -0.35% | 1,529 |
| Sep 23, 2026 | 26.26 | 26.26 | 25.02 | 25.02 | -1.38% | 1,090 |
| Sep 22, 2026 | 24.90 | 25.37 | 24.90 | 25.37 | +0.60% | 2,596 |
| Sep 21, 2026 | 25.23 | 25.31 | 25.22 | 25.22 | +1.86% | 1,738 |
| Sep 18, 2026 | 24.65 | 24.76 | 24.65 | 24.76 | +0.17% | 694 |
| Sep 17, 2026 | 24.60 | 24.74 | 24.60 | 24.72 | +3.00% | 1,525 |
| Sep 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | +2.37% | 294 |
| Sep 15, 2026 | 23.70 | 23.70 | 23.44 | 23.44 | -1.05% | 636 |
| Sep 14, 2026 | 24.00 | 24.00 | 23.68 | 23.69 | -3.98% | 2,534 |
| Sep 11, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | +2.55% | 408 |
| Sep 10, 2026 | 25.50 | 25.50 | 24.06 | 24.06 | -2.42% | 1,614 |
| Sep 9, 2026 | 24.80 | 24.80 | 24.60 | 24.65 | -0.72% | 797 |
| Sep 8, 2026 | 24.72 | 24.95 | 24.72 | 24.83 | +1.98% | 1,090 |
| Sep 4, 2026 | 24.40 | 24.40 | 24.35 | 24.35 | +0.79% | 447 |
| Sep 3, 2026 | 23.81 | 24.23 | 23.80 | 24.16 | +2.93% | 1,336 |
| Sep 2, 2026 | 23.29 | 23.47 | 23.26 | 23.47 | -2.06% | 771 |
| Aug 31, 2026 | 23.88 | 23.97 | 23.88 | 23.97 | +0.35% | 815 |
| Aug 28, 2026 | 23.93 | 23.94 | 23.79 | 23.88 | -2.18% | 879 |
| Aug 27, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | +2.16% | 283 |
| Aug 26, 2026 | 23.95 | 23.95 | 23.88 | 23.90 | +0.51% | 1,015 |
| Aug 25, 2026 | 23.75 | 23.84 | 23.75 | 23.78 | +1.83% | 1,271 |
| Aug 24, 2026 | 24.81 | 24.81 | 23.32 | 23.35 | -1.97% | 1,762 |
| Aug 21, 2026 | 23.66 | 23.85 | 23.66 | 23.82 | +1.09% | 1,584 |
| Aug 20, 2026 | 23.43 | 23.57 | 23.43 | 23.56 | -1.54% | 3,117 |
| Aug 19, 2026 | 26.00 | 26.00 | 23.93 | 23.93 | -2.01% | 1,667 |
| Aug 18, 2026 | 25.13 | 25.13 | 24.31 | 24.42 | -3.22% | 5,744 |
| Aug 17, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | +1.27% | 1,222 |
| Aug 14, 2026 | 24.99 | 24.99 | 24.87 | 24.92 | - | 1,642 |
Daily open, high, low, close and volume for SpaceXAI Lab Ecosystem ETF (XAIW). Showing 53 trading days. Unadjusted prices.