ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AXIL Brands, Inc. Common Stock (NY:AXIL)

5.570 +0.270 (+5.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 5.300 5.600 5.300 5.570 12,045 +0.27(+5.09%)
Mar 18, 2026 5.502 5.565 5.300 5.300 13,526 -0.36(-6.36%)
Mar 17, 2026 5.890 5.920 5.650 5.660 3,944 -0.06(-1.05%)
Mar 16, 2026 5.990 6.000 5.690 5.720 13,733 +0.05(+0.88%)
Mar 13, 2026 5.990 6.040 5.650 5.670 6,642 -0.37(-6.15%)
Mar 12, 2026 6.260 6.260 5.850 6.041 3,870 +0.35(+6.17%)
Mar 11, 2026 6.000 6.328 5.570 5.690 18,232 -0.25(-4.21%)
Mar 10, 2026 6.450 6.625 5.940 5.940 22,823 -0.33(-5.20%)
Mar 09, 2026 6.590 6.590 6.260 6.266 29,559 -0.01(-0.14%)
Mar 06, 2026 6.120 6.490 6.120 6.275 10,114 -0.21(-3.31%)
Mar 05, 2026 6.660 6.660 6.430 6.490 3,429 -0.19(-2.84%)
Mar 04, 2026 6.490 6.700 6.440 6.680 3,140 -0.11(-1.62%)
Mar 03, 2026 6.720 6.810 6.340 6.790 8,430 -0.31(-4.37%)
Mar 02, 2026 6.010 7.327 6.000 7.100 25,296 +0.30(+4.49%)
Feb 27, 2026 6.910 7.350 6.750 6.795 28,029 -0.21(-2.93%)
Feb 26, 2026 6.250 7.000 6.250 7.000 17,066 +0.62(+9.72%)
Feb 25, 2026 5.975 6.380 5.975 6.380 7,733 +0.17(+2.65%)
Feb 24, 2026 5.810 6.220 5.735 6.215 10,032 +0.41(+6.97%)
Feb 23, 2026 5.620 5.815 5.620 5.810 14,184 +0.31(+5.64%)
Feb 20, 2026 5.940 5.990 5.500 5.500 2,313 -0.38(-6.46%)
Feb 19, 2026 5.550 5.890 5.550 5.880 4,444 +0.39(+7.10%)
Feb 18, 2026 5.600 5.805 5.490 5.490 7,202 -0.40(-6.79%)
Feb 17, 2026 5.500 5.990 5.500 5.890 9,552 -0.23(-3.81%)
Feb 13, 2026 6.125 6.125 6.000 6.123 2,495 +0.03(+0.54%)
Feb 12, 2026 6.410 6.410 5.910 6.090 4,433 -0.38(-5.87%)
Feb 11, 2026 6.370 6.660 6.175 6.470 11,656 -0.20(-3.00%)
Feb 09, 2026 6.670 676 -0.05(-0.74%)
Feb 06, 2026 6.690 6.730 6.650 6.720 5,606 +0.21(+3.23%)
Feb 05, 2026 6.560 6.830 6.450 6.510 11,250 -0.35(-5.10%)
Feb 04, 2026 6.500 6.900 6.410 6.860 13,853 +0.18(+2.69%)
Feb 03, 2026 6.400 6.988 6.400 6.680 19,286 +0.02(+0.30%)
Feb 02, 2026 6.484 7.008 6.484 6.660 18,752 -0.15(-2.20%)
Jan 30, 2026 7.010 7.050 6.750 6.810 9,174 -0.35(-4.86%)
Jan 29, 2026 7.160 7.160 6.900 7.158 15,771 -0.23(-3.14%)
Jan 28, 2026 7.740 7.740 6.200 7.390 31,657 -0.41(-5.26%)
Jan 27, 2026 7.680 7.800 7.440 7.800 7,166 +0.11(+1.43%)
Jan 26, 2026 7.890 7.920 7.549 7.690 11,649 -0.23(-2.90%)
Jan 23, 2026 7.530 7.940 7.430 7.920 27,343 +0.46(+6.17%)
Jan 22, 2026 7.380 7.900 7.130 7.460 10,313 +0.08(+1.08%)
Jan 21, 2026 7.520 7.930 7.020 7.380 16,930 -0.14(-1.86%)
Jan 20, 2026 7.500 7.780 7.343 7.520 18,760 -0.24(-3.09%)
Jan 16, 2026 7.770 7.810 7.487 7.760 5,931 -0.21(-2.63%)
Jan 15, 2026 7.620 7.970 7.620 7.970 17,365 -0.03(-0.38%)
Jan 14, 2026 7.790 8.000 7.390 8.000 28,231 +0.21(+2.70%)
Jan 13, 2026 7.740 8.000 7.350 7.790 24,351 +0.08(+1.04%)
Jan 12, 2026 7.110 8.030 7.110 7.710 51,150 +0.28(+3.77%)
Jan 09, 2026 7.150 7.440 6.034 7.430 39,273 +0.30(+4.21%)
Jan 08, 2026 6.220 7.234 6.109 7.130 26,642 +0.96(+15.56%)
Jan 07, 2026 6.200 6.305 6.160 6.170 43,320 -0.05(-0.80%)
Jan 06, 2026 6.120 6.568 6.050 6.220 23,377 -0.04(-0.56%)
Jan 05, 2026 6.490 6.600 6.210 6.255 38,081 -0.40(-5.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.