Canada markets open in 7 hours 43 minutes

AXS Astoria Inflation Sensitive ETF (PPI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.52+0.01 (+0.10%)
At close: 03:32PM EDT
15.08 -0.44 (-2.87%)
After hours: 07:38PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202415.4815.5415.4815.5215.5222,600
May 07, 202415.5315.5415.4915.5115.519,100
May 06, 202415.5915.6515.5615.6015.6054,000
May 03, 202415.4015.4815.3915.4415.449,000
May 02, 202415.2415.3215.1915.3015.304,400
May 01, 202415.3515.4515.1615.1915.1916,200
May 01, 20242:1 Stock Split
Apr 30, 202415.4815.4815.3015.3015.3035,400
Apr 29, 202415.6415.6815.6315.6815.685,800
Apr 26, 202415.5015.6015.5015.6015.6013,400
Apr 25, 202415.3515.5515.3115.5115.5111,800
Apr 24, 202415.5315.6015.5215.5715.576,600
Apr 23, 202415.4015.5615.3815.5515.559,200
Apr 22, 202415.4315.5115.4315.4415.443,400
Apr 19, 202415.5315.5315.4315.4515.4510,000
Apr 18, 202415.5615.5815.4715.4815.486,800
Apr 17, 202415.6515.6515.5415.5715.576,400
Apr 16, 202415.6015.6515.5615.6315.6320,600
Apr 15, 202415.9815.9815.7615.7915.7915,800
Apr 12, 202416.0116.0115.8115.8115.817,600
Apr 11, 202416.0116.0215.9316.0116.014,800
Apr 10, 202416.0216.0515.9516.0016.0018,600
Apr 09, 202416.1916.2116.0616.1216.1214,200
Apr 08, 202416.2516.2516.1616.1716.1718,200
Apr 05, 202416.0116.1816.0116.1516.1521,400
Apr 04, 202416.1216.1716.0016.0016.0013,200
Apr 03, 202416.0816.1316.0516.1216.1224,400
Apr 02, 202415.8715.9215.8515.9115.917,600
Apr 01, 202415.9115.9415.8615.9115.9110,600
Mar 28, 202415.8715.9315.8615.9215.928,800
Mar 27, 202415.7715.8515.7315.8315.839,800
Mar 26, 202415.7615.7615.7015.7115.713,000
Mar 25, 202415.6915.7715.6915.7215.724,600
Mar 25, 20240.073 Dividend
Mar 22, 202415.7315.7315.6915.7215.6520,400
Mar 21, 202415.7115.7815.6815.7615.6811,400
Mar 20, 202415.4815.7015.4815.6615.588,800
Mar 19, 202415.4315.4915.4315.4915.426,000
Mar 18, 202415.3115.3915.3115.3215.2540,800
Mar 15, 202415.3015.3115.2815.3015.234,200
Mar 14, 202415.3115.3115.2115.2515.1820,800
Mar 13, 202415.1515.2715.1515.2615.186,600
Mar 12, 202415.0515.1015.0315.0915.024,600
Mar 11, 202415.0415.0814.9415.0314.9732,200
Mar 08, 202415.1815.1915.1215.1215.0510,400
Mar 07, 202415.1615.1915.1415.1715.1031,600
Mar 06, 202415.0815.1315.0515.0614.9914,000
Mar 05, 202414.9915.0214.9414.9414.873,600
Mar 04, 202414.9914.9914.9514.9514.882,800
Mar 01, 202414.8414.9114.8414.9014.831,800
Feb 29, 202414.6914.7414.6914.7414.6712,800
Feb 28, 202414.5214.6414.5214.6214.554,200
Feb 27, 202414.5214.5614.5114.5214.4623,600
Feb 26, 202414.4614.5514.4614.5314.4614,600
Feb 23, 202414.4114.4914.4114.4814.4110,200
Feb 22, 202414.3214.4014.2814.3814.3168,400
Feb 21, 202414.1514.2014.1514.2014.143,000
Feb 20, 202414.1514.1514.1214.1214.054,200
Feb 16, 202414.1814.2514.1814.1814.1127,800
Feb 15, 202413.9914.1813.9914.1814.1115,200
Feb 14, 202413.9013.9313.8913.9113.8515,400
Feb 13, 202413.8013.8713.7313.7913.7320,600
Feb 12, 202413.9814.0513.9814.0313.9711,000
Feb 09, 202413.9913.9913.9313.9713.9118,600
Feb 08, 202413.9213.9813.8913.9813.9212,000
Feb 07, 202413.8913.9213.8513.9013.8411,800
Feb 06, 202413.8313.8313.8113.8213.7626,000
Feb 05, 202413.6613.7713.6613.7313.6629,400
Feb 02, 202413.8513.8513.8313.8513.7820,800
Feb 01, 202413.8513.9013.8113.8813.827,600
Jan 31, 202413.9213.9213.7713.7713.7113,200
Jan 30, 202413.8113.9313.8113.9313.869,000
Jan 29, 202413.7313.8313.7313.8313.7710,800
Jan 26, 202413.7213.7513.7213.7513.6810,200
Jan 25, 202413.6613.7313.6513.7213.663,800
Jan 24, 202413.6113.6113.5313.5513.4914,600
Jan 23, 202413.5013.5013.4713.5013.442,200
Jan 22, 202413.5113.5213.5113.5213.455,800
Jan 19, 202413.3813.4513.3813.4413.373,800
Jan 18, 202413.3313.4013.3313.4013.3412,400
Jan 17, 202413.2913.3113.2713.3113.254,000
Jan 16, 202413.4913.4913.3813.4113.3525,600
Jan 12, 202413.5513.5813.5513.5813.525,200
Jan 11, 202413.4613.4813.4013.4813.427,200
Jan 10, 202413.4813.4813.4113.4413.3827,600
Jan 09, 202413.6013.6013.4513.4813.417,200
Jan 08, 202413.5013.6013.5013.6013.533,400
Jan 05, 202413.6613.6613.5713.6013.544,800
Jan 04, 202413.6813.6813.6013.6113.557,600
Jan 03, 202413.5913.6813.5913.6813.6111,000
Jan 02, 202413.6513.7813.6513.6913.62206,200
Dec 29, 202313.7313.7313.6813.6913.6362,600
Dec 28, 202313.8513.8513.7413.7513.694,400
Dec 27, 202313.8113.8513.8113.8213.7618,600
Dec 26, 202313.8013.8213.8013.8213.767,000
Dec 26, 20230.13 Dividend
Dec 22, 202313.7813.7813.7313.7413.5513,000
Dec 21, 202313.6913.6913.6013.6913.4934,600
Dec 20, 202313.7013.7013.5713.5713.3817,000
Dec 19, 202313.6913.7113.6913.7113.51800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...