Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
AXIL
)
4.310
+0.360 (+9.11%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jul 01, 2024
7.365
7.850
7.365
7.380
969
-0.23(-3.02%)
Jun 28, 2024
7.370
7.610
6.990
7.610
4,450
+0.37(+5.11%)
Jun 27, 2024
7.180
7.240
7.000
7.240
3,082
+0.29(+4.17%)
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%)
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
.