Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AXIL )

6.950 +0.100 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2024 6.750 7.320 6.750 6.950 4,609 +0.10(+1.46%)
Jun 25, 2024 7.250 7.250 6.850 6.850 7,692 -0.19(-2.70%)
Jun 24, 2024 8.300 8.400 6.653 7.040 32,237 -1.32(-15.79%)
Jun 21, 2024 10.12 10.18 8.360 8.360 53,685 -2.11(-20.15%)
Jun 20, 2024 10.00 10.49 10.00 10.47 8,139 +0.08(+0.77%)
Jun 18, 2024 10.65 11.26 10.39 10.39 7,935 -0.28(-2.62%)
Jun 17, 2024 10.17 11.20 10.17 10.67 5,560 -0.71(-6.24%)
Jun 14, 2024 10.85 11.45 10.39 11.38 8,002 +0.40(+3.60%)
Jun 13, 2024 10.30 11.45 10.30 10.98 7,339 +0.48(+4.62%)
Jun 12, 2024 9.500 11.20 9.500 10.50 6,054 -0.18(-1.69%)
Jun 11, 2024 11.49 11.49 9.780 10.68 6,262 -0.32(-2.91%)
Jun 10, 2024 8.118 11.26 8.118 11.00 19,645 +2.59(+30.80%)
Jun 07, 2024 8.410 8.420 8.000 8.410 4,594 +0.51(+6.48%)
Jun 06, 2024 8.100 8.389 7.770 7.898 9,851 -0.92(-10.45%)
Jun 05, 2024 8.600 9.000 8.590 8.820 4,867 -0.15(-1.66%)
Jun 04, 2024 8.302 8.969 8.200 8.969 3,177 +0.66(+7.93%)
Jun 03, 2024 8.770 9.650 8.300 8.310 7,492 -0.37(-4.21%)
May 31, 2024 8.050 9.120 8.000 8.675 9,972 -0.27(-3.03%)
May 30, 2024 9.475 10.00 8.946 8.946 1,186 -0.17(-1.91%)
May 29, 2024 9.460 9.594 8.950 9.120 7,756 -0.84(-8.43%)
May 28, 2024 9.080 9.970 8.250 9.960 9,612 +0.27(+2.83%)
May 24, 2024 10.00 10.00 9.050 9.686 2,145 +0.54(+5.86%)
May 23, 2024 10.19 10.67 9.000 9.150 6,923 -0.91(-9.04%)
May 22, 2024 10.01 10.06 9.500 10.06 3,383 +0.06(+0.61%)
May 21, 2024 9.500 9.999 9.111 9.999 4,064 +0.50(+5.25%)
May 20, 2024 9.750 10.95 9.380 9.500 20,388 -0.19(-1.96%)
May 17, 2024 11.00 11.51 9.500 9.690 33,215 -1.21(-11.10%)
May 16, 2024 10.35 11.58 9.150 10.90 40,548 +0.64(+6.29%)
May 15, 2024 10.52 11.00 9.990 10.26 11,227 -0.34(-3.25%)
May 14, 2024 11.50 12.70 10.60 10.60 59,661 -0.98(-8.46%)
May 13, 2024 10.73 12.90 10.73 11.58 44,852 +0.28(+2.48%)
May 10, 2024 10.65 12.90 10.65 11.30 30,970 +0.45(+4.15%)
May 09, 2024 10.65 11.30 10.50 10.85 2,122 -0.15(-1.36%)
May 08, 2024 10.68 11.10 10.35 11.00 6,351 +0.25(+2.33%)
May 07, 2024 11.12 11.12 10.15 10.75 13,163 -0.15(-1.41%)
May 06, 2024 11.70 11.71 10.90 10.90 1,846 -1.10(-9.14%)
May 03, 2024 11.27 12.00 10.53 12.00 1,223 +0.80(+7.14%)
May 02, 2024 11.25 11.85 11.10 11.20 1,044 -0.05(-0.45%)
May 01, 2024 11.61 11.61 11.20 11.25 2,431 +0.19(+1.72%)
Apr 30, 2024 10.75 11.31 10.75 11.06 1,560 -0.09(-0.81%)
Apr 29, 2024 11.80 11.80 10.81 11.15 5,286 -0.05(-0.45%)
Apr 26, 2024 11.07 11.75 11.04 11.20 3,440 -0.13(-1.15%)
Apr 25, 2024 11.02 11.52 10.35 11.33 3,959 +0.09(+0.80%)
Apr 24, 2024 11.18 11.50 11.17 11.24 1,763 -0.57(-4.83%)
Apr 23, 2024 12.23 12.39 11.52 11.81 3,129 -0.19(-1.58%)
Apr 22, 2024 11.98 12.90 11.59 12.00 10,609 +0.40(+3.45%)
Apr 19, 2024 12.20 12.25 11.60 11.60 3,976 -0.83(-6.68%)
Apr 18, 2024 12.88 12.88 12.21 12.43 7,363 -0.26(-2.04%)
Apr 17, 2024 12.36 12.98 12.11 12.69 8,396 +0.48(+3.92%)
Apr 16, 2024 12.18 12.98 11.97 12.21 2,720 -0.61(-4.76%)
Apr 15, 2024 11.75 12.82 11.71 12.82 6,403 +0.76(+6.30%)
Apr 12, 2024 12.35 12.53 12.00 12.06 4,401 -0.24(-1.95%)
Apr 11, 2024 12.51 12.74 11.79 12.30 5,039 -0.67(-5.17%)
Apr 10, 2024 12.41 12.97 11.83 12.97 9,674 +0.47(+3.76%)
Apr 09, 2024 12.50 12.98 12.06 12.50 3,141 -0.11(-0.87%)
Apr 08, 2024 12.63 12.98 12.07 12.61 1,848 -0.39(-3.00%)
Apr 05, 2024 12.70 13.00 12.50 13.00 4,891 +0.47(+3.75%)
Apr 04, 2024 12.50 12.84 12.50 12.53 2,758 -0.07(-0.56%)
Apr 03, 2024 13.00 13.24 12.37 12.60 6,223 -0.17(-1.36%)
Apr 02, 2024 12.60 12.77 12.60 12.77 1,517 -0.17(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.