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

(NY: AXIL )

4.240 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 4.240 4.240 4.240 4.240 1,605 +0.00(+0.00%)
Nov 27, 2024 4.090 4.450 4.090 4.240 2,854 -0.22(-4.93%)
Nov 26, 2024 4.460 4.460 4.460 4.460 838 +0.15(+3.48%)
Nov 25, 2024 3.800 4.375 3.800 4.310 5,897 +0.24(+5.90%)
Nov 22, 2024 3.870 4.310 3.652 4.070 6,246 +0.07(+1.75%)
Nov 21, 2024 3.660 4.070 3.660 4.000 15,480 +0.25(+6.67%)
Nov 19, 2024 3.750 493 +0.21(+5.93%)
Nov 18, 2024 3.790 3.790 3.540 3.540 2,110 -0.33(-8.65%)
Nov 15, 2024 4.000 4.000 3.875 3.875 1,275 -0.30(-7.30%)
Nov 14, 2024 4.430 4.475 3.830 4.180 8,869 +0.18(+4.50%)
Nov 13, 2024 4.120 4.180 4.000 4.000 6,738 -0.17(-4.08%)
Nov 12, 2024 4.350 4.350 4.070 4.170 7,249 +0.02(+0.48%)
Nov 11, 2024 4.420 4.540 4.150 4.150 10,071 -0.42(-9.29%)
Nov 08, 2024 4.470 4.575 4.465 4.575 1,260 +0.42(+10.24%)
Nov 07, 2024 4.200 4.300 4.150 4.150 1,969 +0.00(+0.00%)
Nov 06, 2024 4.415 4.415 4.030 4.150 5,654 +0.01(+0.24%)
Nov 05, 2024 4.300 4.500 4.140 4.140 4,312 -0.13(-3.05%)
Nov 04, 2024 4.300 4.300 4.270 4.270 2,185 -0.39(-8.35%)
Nov 01, 2024 4.659 4.659 4.659 4.659 1,412 +0.36(+8.36%)
Oct 31, 2024 4.020 4.300 4.010 4.300 9,495 +0.19(+4.62%)
Oct 30, 2024 4.200 4.400 4.020 4.110 11,862 -0.09(-2.14%)
Oct 29, 2024 4.200 4.200 4.200 4.200 726 -0.06(-1.41%)
Oct 28, 2024 4.250 4.300 4.200 4.260 3,164 +0.14(+3.30%)
Oct 25, 2024 4.090 4.300 4.060 4.124 2,384 +0.02(+0.59%)
Oct 24, 2024 4.550 4.753 4.040 4.100 16,434 -0.31(-7.03%)
Oct 23, 2024 4.200 4.450 4.200 4.410 5,116 +0.03(+0.69%)
Oct 22, 2024 4.130 4.848 4.130 4.380 19,312 +0.33(+8.15%)
Oct 21, 2024 4.010 4.410 3.960 4.050 5,776 +0.01(+0.25%)
Oct 18, 2024 4.060 4.060 4.040 4.040 1,746 -0.21(-4.84%)
Oct 17, 2024 3.938 4.450 3.938 4.246 1,648 +0.18(+4.32%)
Oct 16, 2024 3.850 4.070 3.850 4.070 4,679 +0.22(+5.71%)
Oct 15, 2024 4.061 4.104 3.850 3.850 20,218 -0.16(-3.99%)
Oct 14, 2024 4.040 4.238 4.000 4.010 12,048 -0.09(-2.20%)
Oct 11, 2024 4.290 4.300 3.910 4.100 8,370 -0.20(-4.65%)
Oct 10, 2024 3.901 4.650 3.901 4.300 14,561 +0.30(+7.50%)
Oct 09, 2024 3.947 4.000 3.947 4.000 3,242 +0.05(+1.27%)
Oct 08, 2024 4.000 4.010 3.810 3.950 3,994 -0.15(-3.66%)
Oct 07, 2024 4.240 4.351 4.100 4.100 10,515 -0.15(-3.53%)
Oct 04, 2024 4.450 4.450 4.250 4.250 4,692 -0.05(-1.16%)
Oct 03, 2024 4.370 4.400 4.300 4.300 1,412 -0.03(-0.58%)
Oct 02, 2024 4.300 4.380 4.250 4.325 1,618 +0.08(+1.76%)
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.