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)

7.430 +0.300 (+4.21%)
Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 6.930 6.940 6.505 6.650 15,683 -0.28(-4.04%)
Dec 31, 2025 6.620 7.200 6.620 6.930 24,127 +0.11(+1.61%)
Dec 30, 2025 6.800 7.040 6.800 6.820 19,305 -0.19(-2.71%)
Dec 29, 2025 7.290 7.290 6.548 7.010 28,971 -0.40(-5.40%)
Dec 26, 2025 7.630 7.848 7.260 7.410 21,581 -0.17(-2.24%)
Dec 24, 2025 7.480 7.721 7.480 7.580 11,227 -0.30(-3.81%)
Dec 23, 2025 7.860 7.900 7.444 7.880 18,639 +0.04(+0.51%)
Dec 22, 2025 7.420 7.860 7.300 7.840 62,678 -0.01(-0.13%)
Dec 19, 2025 7.940 8.380 7.590 7.850 64,755 -0.55(-6.55%)
Dec 18, 2025 8.520 8.785 8.165 8.400 78,297 -0.10(-1.18%)
Dec 17, 2025 8.180 8.905 8.180 8.500 65,720 -0.02(-0.23%)
Dec 16, 2025 7.510 8.520 7.510 8.520 109,745 +0.54(+6.77%)
Dec 15, 2025 8.500 9.110 7.800 7.980 337,427 -0.71(-8.17%)
Dec 12, 2025 7.690 8.960 7.520 8.690 925,137 +0.69(+8.62%)
Dec 11, 2025 8.450 9.860 7.100 8.000 28,499,700 +2.98(+59.36%)
Dec 10, 2025 5.130 5.200 5.020 5.020 3,502 -0.08(-1.57%)
Dec 09, 2025 5.075 5.100 5.010 5.100 3,970 -0.08(-1.55%)
Dec 08, 2025 5.190 5.190 4.930 5.180 3,064 +0.15(+2.98%)
Dec 05, 2025 5.020 5.030 5.020 5.030 3,027 +0.03(+0.60%)
Dec 04, 2025 5.000 5.070 4.710 5.000 10,939 -0.10(-1.96%)
Dec 03, 2025 5.200 5.200 5.025 5.100 2,399 +0.14(+2.93%)
Dec 02, 2025 5.086 5.145 4.955 4.955 4,393 -0.09(-1.75%)
Dec 01, 2025 5.000 5.125 5.000 5.043 13,408 -0.06(-1.19%)
Nov 28, 2025 5.114 5.320 5.104 5.104 2,207 +0.10(+2.08%)
Nov 26, 2025 5.050 5.210 5.000 5.000 38,463 -0.15(-2.91%)
Nov 25, 2025 4.780 5.250 4.780 5.150 7,503 +0.25(+5.10%)
Nov 24, 2025 5.177 5.177 4.795 4.900 12,864 +0.10(+2.08%)
Nov 21, 2025 4.760 5.000 4.280 4.800 25,512 +0.05(+1.05%)
Nov 20, 2025 5.000 5.270 4.750 4.750 7,859 -0.13(-2.66%)
Nov 19, 2025 4.880 5.002 4.880 4.880 953 -0.07(-1.41%)
Nov 18, 2025 4.900 4.950 4.900 4.950 862 +0.07(+1.43%)
Nov 17, 2025 4.900 5.030 4.880 4.880 3,847 +0.02(+0.40%)
Nov 14, 2025 5.020 5.100 4.861 4.861 10,267 -0.34(-6.53%)
Nov 13, 2025 4.950 5.680 4.950 5.200 11,281 +0.28(+5.69%)
Nov 12, 2025 5.121 5.121 4.840 4.920 18,000 -0.15(-2.96%)
Nov 11, 2025 5.070 5.070 5.070 5.070 704 +0.08(+1.60%)
Nov 10, 2025 5.172 5.427 4.900 4.990 10,052 -0.18(-3.48%)
Nov 07, 2025 5.110 5.425 4.870 5.170 19,506 -0.09(-1.66%)
Nov 06, 2025 5.400 5.700 5.200 5.258 4,105 +0.09(+1.71%)
Nov 05, 2025 5.050 5.385 5.050 5.169 5,603 +0.16(+3.18%)
Nov 04, 2025 5.420 5.420 5.010 5.010 3,059 -0.73(-12.72%)
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.