Canada markets close in 3 hours 34 minutes

AXS Short Innovation Daily ETF (SARK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
30.52-0.25 (-0.81%)
As of 12:25PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202430.7131.1330.4330.5230.52715,344
Apr 25, 202431.5031.5730.6730.7730.771,008,200
Apr 24, 202430.0230.8829.9230.5930.591,124,800
Apr 23, 202431.3231.3730.2330.5930.591,153,500
Apr 22, 202431.8332.3031.2931.5031.501,464,500
Apr 19, 202431.3532.1631.0031.9331.931,502,300
Apr 18, 202431.2831.5730.7431.3031.301,208,400
Apr 17, 202430.5431.3530.4231.2031.201,253,600
Apr 16, 202430.5731.0830.4430.7530.752,025,700
Apr 15, 202428.8530.3228.8430.2330.231,500,700
Apr 12, 202428.1629.0128.1628.8828.881,635,400
Apr 11, 202428.1528.6427.9027.9427.941,304,500
Apr 10, 202428.5228.6228.1028.3428.342,423,500
Apr 09, 202427.9128.0327.5727.6827.681,228,900
Apr 08, 202428.1828.3027.8927.9827.98811,000
Apr 05, 202428.7928.8628.2628.5628.561,180,300
Apr 04, 202427.7228.4927.5428.4528.451,281,700
Apr 03, 202428.3228.5227.9028.0828.081,221,900
Apr 02, 202428.2128.5628.0828.1528.151,356,700
Apr 01, 202426.8627.5526.8427.3227.321,073,100
Mar 28, 202426.7926.9026.5726.8826.881,128,200
Mar 27, 202426.4427.1926.4226.8326.831,199,000
Mar 26, 202426.4526.8826.3726.8626.86833,800
Mar 25, 202427.2227.2226.6226.7426.741,280,700
Mar 22, 202426.8727.2726.7227.2027.20896,700
Mar 21, 202426.4426.6026.1526.5926.59887,600
Mar 20, 202427.6727.8626.6126.7626.761,945,900
Mar 19, 202427.9828.3127.5627.7227.721,414,100
Mar 18, 202427.5027.9827.3627.5427.54628,500
Mar 15, 202427.8627.9027.3427.5927.591,363,500
Mar 14, 202426.6827.8626.5727.5327.531,996,800
Mar 13, 202426.8927.0026.1926.7026.701,046,400
Mar 12, 202426.3927.1226.3926.7426.741,580,100
Mar 11, 202426.3626.6025.9226.5026.501,317,500
Mar 08, 202426.4226.7325.5726.4526.452,926,000
Mar 07, 202426.8727.1326.5426.7126.711,381,800
Mar 06, 202426.9227.4226.7427.0127.011,446,900
Mar 05, 202426.9127.6226.6527.4727.473,337,500
Mar 04, 202426.0826.7526.0826.5126.511,218,700
Mar 01, 202426.2026.6526.0326.2626.261,044,600
Feb 29, 202425.7726.4725.6626.2226.221,062,000
Feb 28, 202426.1226.3725.7826.2226.221,113,700
Feb 27, 202426.4026.5426.0426.0426.041,483,800
Feb 26, 202427.7327.7826.7726.8226.821,300,900
Feb 23, 202427.4927.9227.2527.7627.761,195,000
Feb 22, 202427.8628.2227.5427.7027.701,657,200
Feb 21, 202428.2128.6228.0528.3728.371,925,300
Feb 20, 202427.1428.0326.9827.5927.591,345,700
Feb 16, 202426.3826.7326.0126.7026.701,779,000
Feb 15, 202426.3526.4925.8226.0626.061,715,200
Feb 14, 202427.4527.6726.5826.6326.632,173,500
Feb 13, 202428.0528.4327.6628.1728.172,733,700
Feb 12, 202427.2527.2926.4626.6726.671,348,600
Feb 09, 202427.5027.7027.1027.2727.272,381,100
Feb 08, 202428.5228.7527.8427.9627.961,500,500
Feb 07, 202428.6829.2228.4428.7228.721,215,300
Feb 06, 202429.8029.9228.9728.9928.991,842,800
Feb 05, 202429.3430.3329.3029.9729.971,668,800
Feb 02, 202429.6229.9728.9629.0529.052,275,500
Feb 01, 202429.6230.1329.2229.4629.462,151,300
Jan 31, 202429.2929.9028.5929.8629.862,383,500
Jan 30, 202428.2028.9528.2028.9328.93990,900
Jan 29, 202429.4229.6128.1528.2028.201,796,200
Jan 26, 202429.5129.6928.9729.6229.621,122,400
Jan 25, 202429.3629.8429.1129.6429.641,254,100
Jan 24, 202428.1829.3828.1629.3729.371,389,700
Jan 23, 202428.4928.9728.3628.6628.661,030,300
Jan 22, 202428.9829.0127.9428.6728.672,985,200
Jan 19, 202429.5730.1729.3229.3529.351,814,100
Jan 18, 202429.2030.1229.1629.7629.761,645,900
Jan 17, 202429.5730.0229.5429.5829.582,011,500
Jan 16, 202429.0729.4728.7929.0429.041,459,000
Jan 12, 202428.2028.6927.7628.6628.661,714,800
Jan 11, 202427.4828.6327.4228.1628.162,127,900
Jan 10, 202427.4527.9827.2727.5227.522,502,300
Jan 09, 202427.2827.4927.0927.4127.411,360,800
Jan 08, 202427.7327.8926.9426.9926.991,581,400
Jan 05, 202428.0828.2027.5227.7927.791,704,800
Jan 04, 202428.0128.2327.4927.7827.781,847,100
Jan 03, 202427.6528.0627.4827.9727.972,637,300
Jan 02, 202426.3027.0526.2426.9126.912,673,700
Dec 29, 202325.2126.0325.1325.9625.961,864,100
Dec 28, 202325.2325.3125.0325.1625.161,624,900
Dec 27, 202325.0425.2924.9525.0825.081,451,500
Dec 26, 202325.5625.6325.1725.3025.301,824,000
Dec 26, 20233.264 Dividend
Dec 22, 202329.1129.3028.7328.9225.661,620,900
Dec 21, 202329.4729.9129.2229.2925.981,939,600
Dec 20, 202328.9530.0928.6830.0726.682,206,700
Dec 19, 202329.8829.8828.7528.8725.611,058,300
Dec 18, 202330.3030.3929.7730.0826.691,237,900
Dec 15, 202329.5430.2429.4630.0626.671,091,900
Dec 14, 202329.9830.0329.2429.5226.193,736,000
Dec 13, 202331.8032.4830.6530.6627.202,460,500
Dec 12, 202331.7032.2131.6831.8528.26922,600
Dec 11, 202331.6732.0531.6131.7328.15746,200
Dec 08, 202332.0032.2330.9731.3127.781,457,600
Dec 07, 202332.1632.4231.8431.9128.311,065,400
Dec 06, 202331.4832.0831.1932.0628.441,435,400
Dec 05, 202331.9732.1531.4631.9028.301,736,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...