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

(NY: AXIL )

5.310 +0.350 (+7.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.300 5.900 5.000 5.310 14,942 +0.35(+7.06%)
Aug 29, 2024 4.700 5.350 4.500 4.960 12,397 +0.26(+5.53%)
Aug 28, 2024 4.600 4.750 4.505 4.700 3,996 +0.16(+3.52%)
Aug 27, 2024 4.260 4.540 4.261 4.540 3,604 +0.14(+3.18%)
Aug 26, 2024 4.600 4.650 4.250 4.400 8,358 +0.09(+2.09%)
Aug 23, 2024 4.140 4.630 4.010 4.310 17,547 +0.36(+9.11%)
Aug 22, 2024 4.350 4.350 3.920 3.950 5,568 -0.08(-1.99%)
Aug 21, 2024 3.880 4.430 3.880 4.030 7,506 +0.03(+0.75%)
Aug 20, 2024 4.350 4.800 3.920 4.000 20,265 -0.20(-4.76%)
Aug 19, 2024 4.460 4.820 4.200 4.200 7,434 -0.06(-1.41%)
Aug 16, 2024 4.750 4.890 3.900 4.260 14,756 -0.49(-10.32%)
Aug 15, 2024 4.500 5.350 4.500 4.750 10,761 +0.13(+2.81%)
Aug 14, 2024 4.500 4.710 4.400 4.620 8,947 +0.16(+3.59%)
Aug 13, 2024 4.600 4.600 4.360 4.460 9,250 -0.29(-6.11%)
Aug 12, 2024 4.800 4.800 4.750 4.750 1,034 -0.04(-0.84%)
Aug 09, 2024 5.300 5.650 3.880 4.790 2,863 -0.62(-11.51%)
Aug 08, 2024 5.345 5.490 5.345 5.413 4,883 +0.15(+2.91%)
Aug 07, 2024 5.010 5.287 5.010 5.260 4,329 +0.21(+4.16%)
Aug 06, 2024 4.810 5.200 4.810 5.050 11,450 +0.29(+6.09%)
Aug 05, 2024 5.200 5.200 3.780 4.760 24,725 -0.74(-13.45%)
Aug 02, 2024 5.890 6.036 5.500 5.500 6,705 -0.44(-7.41%)
Aug 01, 2024 5.900 5.940 5.520 5.940 1,890 +0.03(+0.51%)
Jul 31, 2024 6.516 6.516 5.850 5.910 8,628 -0.74(-11.11%)
Jul 30, 2024 5.870 6.800 5.520 6.649 34,299 +0.78(+13.27%)
Jul 29, 2024 6.500 6.920 5.700 5.870 12,756 -0.58(-8.99%)
Jul 26, 2024 6.670 6.890 6.440 6.450 9,833 +0.15(+2.38%)
Jul 25, 2024 7.120 7.200 6.300 6.300 16,716 -0.17(-2.63%)
Jul 24, 2024 6.990 7.240 6.181 6.470 29,243 -0.21(-3.14%)
Jul 23, 2024 6.880 7.330 6.680 6.680 5,203 -0.25(-3.61%)
Jul 22, 2024 7.202 7.202 6.930 6.930 1,187 -0.42(-5.71%)
Jul 19, 2024 7.070 7.350 7.050 7.350 1,393 +0.35(+5.00%)
Jul 18, 2024 7.150 7.316 7.000 7.000 3,120 -0.42(-5.66%)
Jul 17, 2024 7.500 7.500 7.070 7.420 5,707 +0.12(+1.65%)
Jul 16, 2024 7.130 7.300 7.015 7.300 5,192 +0.28(+3.99%)
Jul 15, 2024 7.280 7.280 7.000 7.020 4,137 -0.12(-1.68%)
Jul 12, 2024 6.920 7.140 6.920 7.140 5,034 -0.04(-0.56%)
Jul 11, 2024 7.300 7.300 7.180 7.180 2,314 -0.22(-2.97%)
Jul 10, 2024 7.300 7.520 7.300 7.400 2,982 -0.10(-1.33%)
Jul 09, 2024 7.490 7.600 7.478 7.500 4,056 +0.01(+0.13%)
Jul 08, 2024 7.530 7.540 7.300 7.490 14,817 -0.31(-3.97%)
Jul 05, 2024 7.550 7.800 7.550 7.800 1,268 +0.30(+4.00%)
Jul 03, 2024 7.675 7.675 7.500 7.500 2,390 +0.20(+2.74%)
Jul 02, 2024 7.410 7.790 7.300 7.300 783 -0.08(-1.08%)
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.