Skip to main content

AXS 2X NKE Bear Daily ETF (NQ: NKEQ )

26.13 -0.61 (-2.28%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 26.77 26.77 26.74 26.74 205 +0.12(+0.45%)
Mar 29, 2023 26.98 26.98 26.62 26.62 180 -1.13(-4.07%)
Mar 28, 2023 27.71 27.75 27.71 27.75 722 -0.10(-0.36%)
Mar 27, 2023 26.54 27.85 26.54 27.85 1,777 +1.25(+4.70%)
Mar 24, 2023 26.93 27.08 26.60 26.60 2,019 +0.35(+1.33%)
Mar 23, 2023 25.98 26.25 25.98 26.25 745 -0.77(-2.85%)
Mar 22, 2023 25.28 27.02 25.28 27.02 1,722 +2.41(+9.78%)
Mar 21, 2023 24.61 24.61 24.61 24.61 8,045 -2.11(-7.89%)
Mar 20, 2023 26.72 26.72 26.72 26.72 1,316 -0.13(-0.48%)
Mar 17, 2023 26.88 26.88 26.79 26.85 662 +0.09(+0.32%)
Mar 16, 2023 28.34 28.34 26.59 26.76 6,757 -1.46(-5.19%)
Mar 15, 2023 28.23 28.23 28.23 28.23 106 +0.48(+1.74%)
Mar 14, 2023 27.67 27.75 27.67 27.75 2,193 -0.92(-3.21%)
Mar 13, 2023 28.66 28.66 28.66 28.66 461 +1.07(+3.90%)
Mar 10, 2023 27.86 29.35 27.59 27.59 2,077 -0.52(-1.85%)
Mar 09, 2023 26.48 28.11 26.46 28.11 3,951 +0.77(+2.80%)
Mar 08, 2023 27.24 27.34 27.24 27.34 320 -0.01(-0.02%)
Mar 07, 2023 27.06 27.35 27.06 27.35 704 +0.35(+1.30%)
Mar 06, 2023 26.35 27.00 26.35 27.00 315 +0.43(+1.62%)
Mar 03, 2023 27.22 27.22 26.57 26.57 1,587 -0.76(-2.78%)
Mar 02, 2023 28.10 28.10 27.28 27.33 1,340 -0.51(-1.83%)
Mar 01, 2023 27.99 27.99 27.84 27.84 680 -0.14(-0.50%)
Feb 28, 2023 27.98 27.98 27.98 27.98 620 +0.09(+0.32%)
Feb 27, 2023 27.02 27.89 26.96 27.89 2,033 -0.22(-0.78%)
Feb 24, 2023 28.00 28.11 28.00 28.11 3,262 +0.64(+2.33%)
Feb 23, 2023 27.19 27.75 27.19 27.47 3,282 +0.25(+0.92%)
Feb 22, 2023 26.70 27.27 26.70 27.22 1,183 +0.41(+1.53%)
Feb 21, 2023 26.14 26.81 26.14 26.81 6,882 +1.50(+5.95%)
Feb 17, 2023 25.54 25.60 25.24 25.30 1,742 -0.09(-0.33%)
Feb 16, 2023 24.49 25.39 24.48 25.39 1,521 +1.07(+4.40%)
Feb 15, 2023 24.86 24.91 24.32 24.32 2,336 -0.45(-1.82%)
Feb 14, 2023 25.49 25.49 24.71 24.77 2,057 -0.40(-1.59%)
Feb 13, 2023 26.15 26.18 25.03 25.17 1,795 -1.14(-4.34%)
Feb 10, 2023 26.75 26.87 26.31 26.31 1,945 -0.02(-0.07%)
Feb 09, 2023 25.34 26.37 25.20 26.33 4,327 +0.24(+0.92%)
Feb 08, 2023 25.49 26.23 25.49 26.09 4,828 +1.07(+4.29%)
Feb 07, 2023 25.43 25.86 24.92 25.02 6,142 +0.09(+0.37%)
Feb 06, 2023 25.30 25.37 24.93 24.93 3,720 +0.73(+3.02%)
Feb 03, 2023 23.89 24.36 23.89 24.20 886 +0.56(+2.36%)
Feb 02, 2023 23.50 23.94 23.43 23.64 2,395 +0.26(+1.10%)
Feb 01, 2023 24.05 24.05 23.29 23.38 1,380 -0.90(-3.72%)
Jan 31, 2023 24.69 24.69 24.28 24.28 3,316 -0.35(-1.42%)
Jan 30, 2023 24.54 24.65 24.42 24.63 1,811 +0.41(+1.69%)
Jan 27, 2023 23.88 24.23 23.88 24.23 536 +0.08(+0.31%)
Jan 26, 2023 24.54 24.54 24.15 24.15 1,396 -0.44(-1.79%)
Jan 25, 2023 24.78 25.19 24.59 24.59 1,602 +0.17(+0.71%)
Jan 24, 2023 25.16 25.16 24.06 24.42 1,306 +0.62(+2.59%)
Jan 23, 2023 24.15 24.15 23.80 23.80 5,201 -0.98(-3.95%)
Jan 20, 2023 24.94 24.94 24.78 24.78 801 -0.73(-2.86%)
Jan 19, 2023 25.52 25.66 25.41 25.51 1,057 +1.00(+4.08%)
Jan 18, 2023 23.93 24.72 23.93 24.51 2,817 +0.65(+2.72%)
Jan 17, 2023 23.68 23.86 23.68 23.86 723 -0.29(-1.20%)
Jan 13, 2023 24.93 24.93 23.67 24.15 1,935 +0.15(+0.62%)
Jan 12, 2023 24.14 24.32 24.00 24.00 2,085 +0.02(+0.08%)
Jan 11, 2023 24.00 24.17 23.98 23.98 5,179 -0.90(-3.62%)
Jan 10, 2023 25.01 25.04 24.66 24.88 1,927 -0.17(-0.68%)
Jan 09, 2023 25.01 25.20 24.70 25.05 3,230 -0.64(-2.49%)
Jan 06, 2023 25.70 26.25 25.30 25.69 6,729 -1.39(-5.14%)
Jan 05, 2023 27.20 27.20 26.50 27.08 11,102 -0.17(-0.62%)
Jan 04, 2023 27.82 27.82 26.42 27.25 5,974 -0.60(-2.15%)
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.