Canada markets closed

AXS FTSE Vntr Cptl RetTrckr C (LDVCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.72+0.02 (+0.10%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202420.7220.7220.7220.7220.72-
Jun 27, 202420.7020.7020.7020.7020.70-
Jun 26, 202420.5920.5920.5920.5920.59-
Jun 25, 202420.6120.6120.6120.6120.61-
Jun 24, 202420.2720.2720.2720.2720.27-
Jun 21, 202420.6320.6320.6320.6320.63-
Jun 20, 202420.5620.5620.5620.5620.56-
Jun 18, 202420.5820.5820.5820.5820.58-
Jun 17, 202420.5520.5520.5520.5520.55-
Jun 14, 202420.2320.2320.2320.2320.23-
Jun 13, 202419.9019.9019.9019.9019.90-
Jun 12, 202420.0220.0220.0220.0220.02-
Jun 11, 202419.6219.6219.6219.6219.62-
Jun 10, 202419.4719.4719.4719.4719.47-
Jun 07, 202419.3919.3919.3919.3919.39-
Jun 06, 202419.4019.4019.4019.4019.40-
Jun 05, 202419.3219.3219.3219.3219.32-
Jun 04, 202418.7018.7018.7018.7018.70-
Jun 03, 202418.5618.5618.5618.5618.56-
May 31, 202418.5518.5518.5518.5518.55-
May 30, 202418.4318.4318.4318.4318.43-
May 29, 202419.2819.2819.2819.2819.28-
May 28, 202419.4519.4519.4519.4519.45-
May 24, 202419.5719.5719.5719.5719.57-
May 23, 202419.5519.5519.5519.5519.55-
May 22, 202419.8219.8219.8219.8219.82-
May 21, 202419.8219.8219.8219.8219.82-
May 20, 202419.8719.8719.8719.8719.87-
May 17, 202419.6819.6819.6819.6819.68-
May 16, 202419.6119.6119.6119.6119.61-
May 15, 202419.6619.6619.6619.6619.66-
May 14, 202419.1319.1319.1319.1319.13-
May 13, 202419.0719.0719.0719.0719.07-
May 10, 202419.0719.0719.0719.0719.07-
May 09, 202419.0019.0019.0019.0019.00-
May 08, 202419.0519.0519.0519.0519.05-
May 07, 202419.1119.1119.1119.1119.11-
May 06, 202419.0819.0819.0819.0819.08-
May 03, 202418.6818.6818.6818.6818.68-
May 02, 202418.2718.2718.2718.2718.27-
May 01, 202418.0218.0218.0218.0218.02-
Apr 30, 202418.0518.0518.0518.0518.05-
Apr 29, 202418.6518.6518.6518.6518.65-
Apr 26, 202418.8118.8118.8118.8118.81-
Apr 25, 202418.4618.4618.4618.4618.46-
Apr 24, 202418.8918.8918.8918.8918.89-
Apr 23, 202418.9118.9118.9118.9118.91-
Apr 22, 202418.4018.4018.4018.4018.40-
Apr 19, 202418.1718.1718.1718.1718.17-
Apr 18, 202418.7018.7018.7018.7018.70-
Apr 17, 202418.8518.8518.8518.8518.85-
Apr 16, 202419.1019.1019.1019.1019.10-
Apr 15, 202418.9918.9918.9918.9918.99-
Apr 12, 202419.6519.6519.6519.6519.65-
Apr 11, 202420.1720.1720.1720.1720.17-
Apr 10, 202419.8719.8719.8719.8719.87-
Apr 09, 202420.2220.2220.2220.2220.22-
Apr 08, 202420.1720.1720.1720.1720.17-
Apr 05, 202420.2320.2320.2320.2320.23-
Apr 04, 202419.7019.7019.7019.7019.70-
Apr 03, 202420.1920.1920.1920.1920.19-
Apr 02, 202420.1220.1220.1220.1220.12-
Apr 01, 202420.3620.3620.3620.3620.36-
Mar 28, 202420.3420.3420.3420.3420.34-
Mar 27, 202420.4120.4120.4120.4120.41-
Mar 26, 202420.5020.5020.5020.5020.50-
Mar 25, 202420.5120.5120.5120.5120.51-
Mar 22, 202420.7320.7320.7320.7320.73-
Mar 21, 202420.8520.8520.8520.8520.85-
Mar 20, 202420.8820.8820.8820.8820.88-
Mar 19, 202420.4920.4920.4920.4920.49-
Mar 18, 202420.3120.3120.3120.3120.31-
Mar 15, 202419.8919.8919.8919.8919.89-
Mar 14, 202420.6120.6120.6120.6120.61-
Mar 13, 202420.6720.6720.6720.6720.67-
Mar 12, 202420.8920.8920.8920.8920.89-
Mar 11, 202420.2520.2520.2520.2520.25-
Mar 08, 202420.3720.3720.3720.3720.37-
Mar 07, 202420.7420.7420.7420.7420.74-
Mar 06, 202420.3020.3020.3020.3020.30-
Mar 05, 202420.0220.0220.0220.0220.02-
Mar 04, 202420.8720.8720.8720.8720.87-
Mar 01, 202421.0721.0721.0721.0721.07-
Feb 29, 202420.6720.6720.6720.6720.67-
Feb 28, 202420.5020.5020.5020.5020.50-
Feb 27, 202420.6420.6420.6420.6420.64-
Feb 26, 202420.5620.5620.5620.5620.56-
Feb 23, 202420.5120.5120.5120.5120.51-
Feb 22, 202420.5220.5220.5220.5220.52-
Feb 21, 202419.6119.6119.6119.6119.61-
Feb 20, 202419.9719.9719.9719.9719.97-
Feb 16, 202420.3720.3720.3720.3720.37-
Feb 15, 202420.8220.8220.8220.8220.82-
Feb 14, 202420.7520.7520.7520.7520.75-
Feb 13, 202420.1420.1420.1420.1420.14-
Feb 12, 202420.6220.6220.6220.6220.62-
Feb 09, 202420.9120.9120.9120.9120.91-
Feb 08, 202420.6220.6220.6220.6220.62-
Feb 07, 202420.5120.5120.5120.5120.51-
Feb 06, 202420.0920.0920.0920.0920.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...