AXS Short Innovation Daily ETF (NQ: SARK )

26.61 -0.22 (-0.82%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 49.54 49.95 48.32 48.36 1,845,332 -0.20(-0.42%)
Dec 29, 2022 50.17 50.59 48.14 48.56 1,985,435 -2.55(-4.98%)
Dec 28, 2022 50.93 51.45 50.03 51.11 1,247,439 +0.23(+0.45%)
Dec 27, 2022 49.71 51.06 49.71 50.88 2,254,031 +1.95(+3.99%)
Dec 23, 2022 48.15 49.39 47.91 48.93 1,970,738 +0.83(+1.73%)
Dec 22, 2022 47.30 49.41 47.26 48.10 2,010,618 +1.60(+3.44%)
Dec 21, 2022 46.90 47.48 45.71 46.50 1,594,391 -0.69(-1.46%)
Dec 20, 2022 47.68 47.88 46.25 47.19 1,618,199 +0.04(+0.08%)
Dec 19, 2022 45.79 47.40 45.68 47.15 1,810,724 +1.39(+3.04%)
Dec 16, 2022 45.50 46.51 44.84 45.76 1,830,825 -0.03(-0.06%)
Dec 15, 2022 44.90 45.80 44.34 45.79 2,583,435 +2.12(+4.86%)
Dec 14, 2022 43.32 44.21 42.58 43.66 2,808,686 +0.50(+1.15%)
Dec 13, 2022 40.36 43.91 39.38 43.17 4,155,162 +0.03(+0.07%)
Dec 12, 2022 44.28 44.67 43.11 43.14 2,139,585 -0.82(-1.86%)
Dec 09, 2022 43.64 43.98 42.67 43.96 1,840,057 +0.59(+1.36%)
Dec 08, 2022 44.02 44.97 42.86 43.37 2,751,921 -1.02(-2.29%)
Dec 07, 2022 44.38 44.86 43.56 44.38 3,099,975 +0.36(+0.81%)
Dec 06, 2022 42.41 44.37 42.39 44.03 2,843,204 +1.85(+4.38%)
Dec 05, 2022 40.65 42.41 40.07 42.18 3,184,020 +2.11(+5.26%)
Dec 02, 2022 41.42 41.62 39.96 40.07 3,509,665 -0.27(-0.67%)
Dec 01, 2022 40.59 41.52 39.95 40.34 5,394,205 -0.49(-1.20%)
Nov 30, 2022 43.89 44.34 40.83 40.83 3,946,371 -3.48(-7.85%)
Nov 29, 2022 43.84 44.38 42.94 44.31 2,487,709 +0.28(+0.65%)
Nov 28, 2022 43.52 44.23 42.41 44.03 1,931,936 +1.27(+2.97%)
Nov 25, 2022 42.71 43.25 42.61 42.76 882,368 +0.36(+0.85%)
Nov 23, 2022 43.45 43.64 42.16 42.39 3,091,680 -1.27(-2.91%)
Nov 22, 2022 43.93 44.96 43.63 43.66 2,958,299 -0.13(-0.29%)
Nov 21, 2022 42.74 44.31 42.54 43.79 3,519,845 +1.60(+3.80%)
Nov 18, 2022 40.62 42.64 40.60 42.19 3,468,706 +0.68(+1.64%)
Nov 17, 2022 41.90 42.35 41.04 41.51 3,637,848 +0.78(+1.92%)
Nov 16, 2022 39.54 40.97 39.39 40.72 3,753,857 +1.92(+4.96%)
Nov 15, 2022 38.04 39.35 37.41 38.80 6,690,989 -1.01(-2.53%)
Nov 14, 2022 39.00 40.00 38.57 39.81 5,324,786 +1.37(+3.57%)
Nov 11, 2022 42.70 42.96 37.83 38.44 8,035,701 -3.52(-8.39%)
Nov 10, 2022 44.51 45.62 41.90 41.96 6,520,896 -7.01(-14.31%)
Nov 09, 2022 46.90 49.11 46.80 48.97 2,760,382 +2.88(+6.24%)
Nov 08, 2022 45.79 47.01 44.35 46.09 4,369,964 +0.16(+0.36%)
Nov 07, 2022 45.28 46.86 44.86 45.93 2,064,145 +0.39(+0.86%)
Nov 04, 2022 43.33 46.64 43.06 45.54 4,177,419 +1.19(+2.69%)
Nov 03, 2022 45.10 45.43 42.98 44.35 3,736,167 +0.33(+0.74%)
Nov 02, 2022 42.02 44.09 44.02 4,286,264 +2.04(+4.85%)
Nov 01, 2022 40.73 42.00 40.39 41.98 2,756,847 +0.00(+0.00%)
Oct 31, 2022 41.78 42.50 41.07 41.98 2,773,483 +0.60(+1.46%)
Oct 28, 2022 42.66 43.31 41.29 41.38 4,923,778 -1.10(-2.59%)
Oct 27, 2022 41.53 42.82 41.26 42.48 3,997,143 -0.01(-0.02%)
Oct 26, 2022 43.17 43.41 40.69 42.49 7,273,587 -0.12(-0.28%)
Oct 25, 2022 45.14 45.14 42.43 42.61 5,560,558 -2.95(-6.47%)
Oct 24, 2022 45.23 47.38 45.23 45.55 3,863,600 +0.40(+0.90%)
Oct 21, 2022 46.14 47.13 45.04 45.15 4,941,026 -0.77(-1.69%)
Oct 20, 2022 46.06 46.36 44.03 45.92 4,251,238 +0.26(+0.58%)
Oct 19, 2022 44.40 46.09 44.30 45.66 3,850,835 +1.78(+4.05%)
Oct 18, 2022 42.56 44.81 42.16 43.88 5,218,070 -0.75(-1.69%)
Oct 17, 2022 45.96 46.14 44.18 44.64 5,338,354 -3.35(-6.98%)
Oct 14, 2022 44.54 48.03 43.86 47.99 4,555,031 +2.62(+5.78%)
Oct 13, 2022 47.75 48.28 44.86 45.37 6,053,204 +0.09(+0.20%)
Oct 12, 2022 45.91 46.98 45.13 45.28 3,600,293 -0.53(-1.15%)
Oct 11, 2022 45.48 47.20 44.42 45.80 4,838,289 +0.69(+1.53%)
Oct 10, 2022 43.64 45.66 43.62 45.11 3,798,405 +1.43(+3.27%)
Oct 07, 2022 42.10 43.91 42.02 43.69 4,232,781 +2.70(+6.58%)
Oct 06, 2022 41.19 41.83 40.20 40.99 3,893,662 -0.16(-0.38%)
Oct 05, 2022 41.43 42.51 40.90 41.14 4,572,982 +0.67(+1.65%)
Oct 04, 2022 42.17 42.17 40.31 40.48 6,818,330 -3.16(-7.24%)
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.