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

(NY: AXIL )

4.250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 4.250 4.250 4.250 4.250 859 -0.05(-1.16%)
Sep 30, 2024 4.000 4.400 4.000 4.300 1,566 -0.15(-3.37%)
Sep 27, 2024 4.250 4.450 4.250 4.450 1,806 -0.03(-0.67%)
Sep 26, 2024 4.500 4.500 4.480 4.480 1,835 -0.02(-0.44%)
Sep 25, 2024 4.928 4.928 4.500 4.500 3,419 -0.22(-4.66%)
Sep 23, 2024 4.720 512 -0.34(-6.72%)
Sep 20, 2024 4.900 5.060 4.740 5.060 18,466 +0.26(+5.42%)
Sep 19, 2024 5.040 5.050 4.800 4.800 5,764 +0.12(+2.56%)
Sep 18, 2024 4.550 5.300 4.465 4.680 15,709 -0.37(-7.33%)
Sep 17, 2024 5.010 5.050 5.000 5.050 3,543 -0.01(-0.25%)
Sep 16, 2024 5.200 5.200 5.000 5.063 5,124 -0.14(-2.68%)
Sep 13, 2024 5.050 5.300 5.050 5.202 4,988 +0.11(+2.21%)
Sep 12, 2024 5.020 5.250 4.750 5.090 14,607 +0.14(+2.83%)
Sep 11, 2024 4.990 6.710 4.760 4.950 28,808 +0.13(+2.70%)
Sep 10, 2024 4.910 5.590 4.720 4.820 9,818 -0.03(-0.62%)
Sep 09, 2024 5.070 5.368 4.470 4.850 15,875 -0.21(-4.15%)
Sep 06, 2024 5.000 5.330 4.470 5.060 24,548 +0.06(+1.20%)
Sep 05, 2024 5.000 5.000 5.000 5.000 1,483 +0.28(+5.93%)
Sep 04, 2024 5.550 5.570 4.720 4.720 5,011 -0.35(-6.90%)
Sep 03, 2024 5.290 5.290 5.050 5.070 2,478 -0.24(-4.52%)
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%)
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.