Canada markets closed

AXS FTSE Vntr Cptl RetTrckr A (LDVAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.18+0.37 (+1.87%)
At close: 08:01PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.1820.1820.1820.1820.18-
Apr 25, 202419.8119.8119.8119.8119.81-
Apr 24, 202420.2720.2720.2720.2720.27-
Apr 23, 202420.2920.2920.2920.2920.29-
Apr 22, 202419.7419.7419.7419.7419.74-
Apr 19, 202419.5019.5019.5019.5019.50-
Apr 18, 202420.0620.0620.0620.0620.06-
Apr 17, 202420.2320.2320.2320.2320.23-
Apr 16, 202420.4820.4820.4820.4820.48-
Apr 15, 202420.3720.3720.3720.3720.37-
Apr 12, 202421.0821.0821.0821.0821.08-
Apr 11, 202421.6421.6421.6421.6421.64-
Apr 10, 202421.3221.3221.3221.3221.32-
Apr 09, 202421.6821.6821.6821.6821.68-
Apr 08, 202421.6321.6321.6321.6321.63-
Apr 05, 202421.7021.7021.7021.7021.70-
Apr 04, 202421.1321.1321.1321.1321.13-
Apr 03, 202421.6621.6621.6621.6621.66-
Apr 02, 202421.5821.5821.5821.5821.58-
Apr 01, 202421.8321.8321.8321.8321.83-
Mar 28, 202421.8121.8121.8121.8121.81-
Mar 27, 202421.8821.8821.8821.8821.88-
Mar 26, 202421.9821.9821.9821.9821.98-
Mar 25, 202421.9921.9921.9921.9921.99-
Mar 22, 202422.2322.2322.2322.2322.23-
Mar 21, 202422.3522.3522.3522.3522.35-
Mar 20, 202422.3822.3822.3822.3822.38-
Mar 19, 202421.9721.9721.9721.9721.97-
Mar 18, 202421.7721.7721.7721.7721.77-
Mar 15, 202421.3221.3221.3221.3221.32-
Mar 14, 202422.0922.0922.0922.0922.09-
Mar 13, 202422.1622.1622.1622.1622.16-
Mar 12, 202422.3922.3922.3922.3922.39-
Mar 11, 202421.7021.7021.7021.7021.70-
Mar 08, 202421.8321.8321.8321.8321.83-
Mar 07, 202422.2322.2322.2322.2322.23-
Mar 06, 202421.7621.7621.7621.7621.76-
Mar 05, 202421.4521.4521.4521.4521.45-
Mar 04, 202422.3722.3722.3722.3722.37-
Mar 01, 202422.5922.5922.5922.5922.59-
Feb 29, 202422.1522.1522.1522.1522.15-
Feb 28, 202421.9721.9721.9721.9721.97-
Feb 27, 202422.1222.1222.1222.1222.12-
Feb 26, 202422.0422.0422.0422.0422.04-
Feb 23, 202421.9821.9821.9821.9821.98-
Feb 22, 202421.9821.9821.9821.9821.98-
Feb 21, 202421.0121.0121.0121.0121.01-
Feb 20, 202421.4021.4021.4021.4021.40-
Feb 16, 202421.8221.8221.8221.8221.82-
Feb 15, 202422.3122.3122.3122.3122.31-
Feb 14, 202422.2422.2422.2422.2422.24-
Feb 13, 202421.5821.5821.5821.5821.58-
Feb 12, 202422.0922.0922.0922.0922.09-
Feb 09, 202422.4022.4022.4022.4022.40-
Feb 08, 202422.0922.0922.0922.0922.09-
Feb 07, 202421.9721.9721.9721.9721.97-
Feb 06, 202421.5221.5221.5221.5221.52-
Feb 05, 202421.6321.6321.6321.6321.63-
Feb 02, 202421.7721.7721.7721.7721.77-
Feb 01, 202421.1321.1321.1321.1321.13-
Jan 31, 202420.7420.7420.7420.7420.74-
Jan 30, 202421.3421.3421.3421.3421.34-
Jan 29, 202421.4821.4821.4821.4821.48-
Jan 26, 202421.0821.0821.0821.0821.08-
Jan 25, 202421.1621.1621.1621.1621.16-
Jan 24, 202420.9720.9720.9720.9720.97-
Jan 23, 202420.7420.7420.7420.7420.74-
Jan 22, 202420.6220.6220.6220.6220.62-
Jan 19, 202419.9619.9619.9619.9619.96-
Jan 18, 202419.9619.9619.9619.9619.96-
Jan 17, 202419.5919.5919.5919.5919.59-
Jan 16, 202419.6819.6819.6819.6819.68-
Jan 12, 202419.7519.7519.7519.7519.75-
Jan 11, 202419.6419.6419.6419.6419.64-
Jan 10, 202419.5019.5019.5019.5019.50-
Jan 09, 202419.1919.1919.1919.1919.19-
Jan 08, 202419.0719.0719.0719.0719.07-
Jan 05, 202418.4618.4618.4618.4618.46-
Jan 04, 202418.4518.4518.4518.4518.45-
Jan 03, 202418.5118.5118.5118.5118.51-
Jan 02, 202418.8318.8318.8318.8318.83-
Dec 29, 202319.5319.5319.5319.5319.53-
Dec 28, 202319.6719.6719.6719.6719.67-
Dec 27, 202319.6919.6919.6919.6919.69-
Dec 26, 202319.6719.6719.6719.6719.67-
Dec 22, 202319.5619.5619.5619.5619.56-
Dec 21, 202319.5419.5419.5419.5419.54-
Dec 20, 202319.1919.1919.1919.1919.19-
Dec 19, 202319.5919.5919.5919.5919.59-
Dec 18, 202319.4619.4619.4619.4619.46-
Dec 15, 202319.2019.2019.2019.2019.20-
Dec 14, 202318.9918.9918.9918.9918.99-
Dec 13, 202319.3519.3519.3519.3519.35-
Dec 12, 202319.1019.1019.1019.1019.10-
Dec 11, 202318.9218.9218.9218.9218.92-
Dec 08, 202318.5918.5918.5918.5918.59-
Dec 07, 202318.4618.4618.4618.4618.46-
Dec 06, 202318.0718.0718.0718.0718.07-
Dec 05, 202318.2718.2718.2718.2718.27-
Dec 04, 202318.2518.2518.2518.2518.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...