ACAP Strategic Fund (XCAPX) NASDAQ
28.63
-0.15(-0.52%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
28.63
-0.15(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0 |
| April 01, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0 |
| March 31, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0 |
| March 30, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0 |
| March 27, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0 |
| March 26, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0 |
| March 25, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0 |
| March 24, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0 |
| March 23, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0 |
| March 20, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0 |
| March 19, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
| March 18, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
| March 17, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0 |
| March 16, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0 |
| March 13, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0 |
| March 12, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 |
| March 11, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0 |
| March 10, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0 |
| March 09, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0 |
| March 06, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0 |
| March 05, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0 |
| March 04, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0 |
| March 03, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0 |
| March 02, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0 |
| February 27, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0 |
| February 26, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0 |
| February 25, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0 |
| February 24, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0 |
| February 23, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0 |
| February 20, 2026 | 30.38 | 30.38 | 0 | 30.38 | 30.38 | 0 |
| February 19, 2026 | 30.02 | 30.02 | 0 | 30.02 | 30.02 | 0 |
| February 18, 2026 | 30.16 | 30.16 | 0 | 30.16 | 30.16 | 0 |
| February 17, 2026 | 29.92 | 29.92 | 0 | 29.92 | 29.92 | 0 |
| February 13, 2026 | 29.9 | 29.9 | 0 | 29.9 | 29.9 | 0 |
| February 12, 2026 | 29.87 | 29.87 | 0 | 29.87 | 29.87 | 0 |
| February 11, 2026 | 30.05 | 30.05 | 0 | 30.05 | 30.05 | 0 |
| February 10, 2026 | 29.83 | 29.83 | 0 | 29.83 | 29.83 | 0 |
| February 09, 2026 | 29.93 | 29.93 | 0 | 29.93 | 29.93 | 0 |
| February 06, 2026 | 29.65 | 29.65 | 0 | 29.65 | 29.65 | 0 |
| February 05, 2026 | 29.23 | 29.23 | 0 | 29.23 | 29.23 | 0 |
| February 04, 2026 | 29.13 | 29.13 | 0 | 29.13 | 29.13 | 0 |
| February 03, 2026 | 29.8 | 29.8 | 0 | 29.8 | 29.8 | 0 |
| February 02, 2026 | 30.07 | 30.07 | 0 | 30.07 | 30.07 | 0 |
| January 30, 2026 | 29.86 | 29.86 | 0 | 29.86 | 29.86 | 0 |
| January 29, 2026 | 30.49 | 30.49 | 0 | 30.49 | 30.49 | 0 |
| January 28, 2026 | 30.41 | 30.41 | 0 | 30.41 | 30.41 | 0 |
| January 27, 2026 | 30.42 | 30.42 | 0 | 30.42 | 30.42 | 0 |
| January 26, 2026 | 30.05 | 30.05 | 0 | 30.05 | 30.05 | 0 |
| January 23, 2026 | 29.99 | 29.99 | 0 | 29.99 | 29.99 | 0 |
| January 22, 2026 | 29.81 | 29.81 | 0 | 29.81 | 29.81 | 0 |
| January 21, 2026 | 29.85 | 29.85 | 0 | 29.85 | 29.85 | 0 |
| January 20, 2026 | 29.83 | 29.83 | 0 | 29.83 | 29.83 | 0 |
| January 16, 2026 | 30.41 | 30.41 | 0 | 30.41 | 30.41 | 0 |
| January 15, 2026 | 30.35 | 30.35 | 0 | 30.35 | 30.35 | 0 |
| January 14, 2026 | 29.93 | 29.93 | 0 | 29.93 | 29.93 | 0 |
| January 13, 2026 | 30.39 | 30.39 | 0 | 30.39 | 30.39 | 0 |
| January 12, 2026 | 30.41 | 30.41 | 0 | 30.41 | 30.41 | 0 |
| January 09, 2026 | 30.3 | 30.3 | 0 | 30.3 | 30.3 | 0 |
| January 08, 2026 | 30.01 | 30.01 | 0 | 30.01 | 30.01 | 0 |
| January 07, 2026 | 30.14 | 30.14 | 0 | 30.14 | 30.14 | 0 |