Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.95 UNCHANGED
Last Price Updated: 4:15 PM EDT, Jun 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.30 21.30 20.95 20.95 3,843 -0.30(-1.42%)
Jan 30, 2023 21.17 21.26 21.07 21.25 2,099 +0.35(+1.69%)
Jan 27, 2023 20.60 20.90 20.60 20.90 621 +0.07(+0.31%)
Jan 26, 2023 21.17 21.17 20.83 20.83 1,618 -0.38(-1.79%)
Jan 25, 2023 21.38 21.73 21.21 21.21 1,857 +0.15(+0.71%)
Jan 24, 2023 21.70 21.70 20.76 21.06 1,513 +0.53(+2.59%)
Jan 23, 2023 20.83 20.83 20.53 20.53 6,029 -0.85(-3.95%)
Jan 20, 2023 21.51 21.51 21.38 21.38 928 -0.63(-2.86%)
Jan 19, 2023 22.01 22.14 21.92 22.01 1,225 +0.86(+4.08%)
Jan 18, 2023 20.64 21.32 20.64 21.14 3,265 +0.56(+2.72%)
Jan 17, 2023 20.43 20.58 20.43 20.58 838 -0.25(-1.20%)
Jan 13, 2023 21.51 21.51 20.42 20.83 2,243 +0.13(+0.63%)
Jan 12, 2023 20.82 20.98 20.70 20.70 2,416 +0.02(+0.08%)
Jan 11, 2023 20.70 20.85 20.69 20.69 6,003 -0.78(-3.62%)
Jan 10, 2023 21.57 21.60 21.27 21.46 2,233 -0.15(-0.68%)
Jan 09, 2023 21.57 21.74 21.31 21.61 3,744 -0.55(-2.49%)
Jan 06, 2023 22.17 22.64 21.82 22.16 7,800 -1.20(-5.14%)
Jan 05, 2023 23.46 23.46 22.86 23.36 12,869 -0.15(-0.62%)
Jan 04, 2023 24.00 24.00 22.79 23.51 6,925 -0.52(-2.15%)
Jan 03, 2023 24.15 24.37 22.46 24.02 8,221 -1.22(-4.82%)
Dec 30, 2022 24.92 25.24 24.86 25.24 4,743 +0.31(+1.25%)
Dec 29, 2022 24.98 24.98 24.68 24.93 2,920 -0.72(-2.79%)
Dec 28, 2022 24.42 25.77 24.42 25.65 81,896 +0.96(+3.87%)
Dec 27, 2022 23.37 25.28 23.37 24.69 11,092 -0.54(-2.15%)
Dec 23, 2022 25.14 25.24 25.03 25.23 7,234 +0.12(+0.47%)
Dec 22, 2022 25.69 25.75 25.02 25.12 16,359 -0.38(-1.49%)
Dec 21, 2022 25.55 25.68 23.47 25.49 26,099 -8.12(-24.16%)
Dec 20, 2022 34.01 34.01 33.62 33.62 5,558 -0.02(-0.07%)
Dec 19, 2022 32.55 33.99 32.44 33.64 4,260 +1.65(+5.17%)
Dec 16, 2022 31.30 32.06 31.27 31.99 2,947 +1.52(+4.97%)
Dec 15, 2022 30.49 30.61 30.41 30.47 1,212 +1.64(+5.70%)
Dec 14, 2022 28.07 29.16 28.07 28.83 360 +0.61(+2.17%)
Dec 13, 2022 26.76 28.37 26.76 28.22 792 -0.42(-1.47%)
Dec 12, 2022 29.26 29.37 28.64 28.64 4,935 -1.45(-4.83%)
Dec 09, 2022 30.09 30.09 30.09 30.09 117 +1.07(+3.68%)
Dec 08, 2022 29.92 29.92 29.02 29.02 1,388 -1.73(-5.61%)
Dec 07, 2022 30.69 30.97 30.69 30.75 1,796 -0.20(-0.65%)
Dec 06, 2022 30.97 31.51 30.95 30.95 1,395 +0.99(+3.32%)
Dec 05, 2022 29.82 30.16 29.61 29.95 2,846 +1.28(+4.46%)
Dec 02, 2022 30.67 30.72 28.67 28.67 12,637 -0.80(-2.73%)
Dec 01, 2022 29.48 29.48 29.48 29.48 132 -0.84(-2.78%)
Nov 30, 2022 31.62 32.25 30.32 30.32 2,739 -2.08(-6.41%)
Nov 29, 2022 32.56 32.56 32.40 32.40 170 -0.73(-2.20%)
Nov 28, 2022 32.67 33.25 32.38 33.13 2,841 +0.54(+1.64%)
Nov 25, 2022 32.59 32.59 32.59 32.59 117 +0.44(+1.37%)
Nov 23, 2022 32.16 32.24 32.15 32.15 653 -0.45(-1.39%)
Nov 22, 2022 33.69 33.69 32.61 32.61 583 -1.34(-3.94%)
Nov 21, 2022 33.78 33.94 33.39 33.94 2,409 +1.02(+3.10%)
Nov 18, 2022 33.09 33.66 32.92 32.92 887 -0.08(-0.25%)
Nov 17, 2022 34.43 34.43 33.01 33.01 685 -0.05(-0.16%)
Nov 16, 2022 32.54 33.19 32.54 33.06 1,957 +0.88(+2.74%)
Nov 15, 2022 30.90 32.66 30.90 32.18 6,673 -1.40(-4.18%)
Nov 14, 2022 32.45 33.59 32.45 33.58 5,221 +1.00(+3.07%)
Nov 11, 2022 32.38 32.58 32.07 32.58 1,753 -5.02(-13.35%)
Nov 10, 2022 39.83 39.83 37.60 37.60 802 -7.14(-15.96%)
Nov 09, 2022 43.63 44.74 43.63 44.74 443 +1.60(+3.71%)
Nov 08, 2022 43.14 43.14 43.14 43.14 197 -0.38(-0.88%)
Nov 07, 2022 43.89 43.89 43.52 43.52 524 +1.90(+4.56%)
Nov 04, 2022 41.95 42.85 39.34 41.63 10,075 -5.42(-11.51%)
Nov 03, 2022 47.43 47.45 47.04 47.04 1,415 -0.06(-0.13%)
Nov 02, 2022 45.20 47.10 43.54 47.10 7,174 +3.27(+7.47%)
Nov 01, 2022 42.17 44.00 41.80 43.83 1,639 -0.99(-2.21%)
Oct 31, 2022 44.31 44.82 43.89 44.82 2,137 +0.93(+2.12%)
Oct 28, 2022 45.67 47.05 43.89 43.89 1,636 -3.63(-7.64%)
Oct 27, 2022 45.98 47.52 45.84 47.52 1,307 +2.28(+5.03%)
Oct 26, 2022 47.12 47.12 43.56 45.25 2,157 -0.95(-2.05%)
Oct 25, 2022 46.19 46.19 46.19 46.19 129 -4.19(-8.31%)
Oct 24, 2022 50.38 49 +0.84(+1.69%)
Oct 21, 2022 49.54 49.54 49.54 49.54 157 -2.17(-4.20%)
Oct 20, 2022 49.24 51.71 49.24 51.71 1,308 +1.80(+3.60%)
Oct 19, 2022 49.14 50.13 49.14 49.92 1,411 +1.24(+2.55%)
Oct 18, 2022 47.30 48.68 47.26 48.68 586 +0.37(+0.77%)
Oct 17, 2022 48.68 49.49 48.30 48.30 914 -2.81(-5.50%)
Oct 14, 2022 50.43 51.12 50.43 51.12 967 +1.64(+3.32%)
Oct 13, 2022 53.15 53.15 49.31 49.47 1,872 -0.61(-1.21%)
Oct 12, 2022 50.49 50.85 50.08 50.08 767 -0.81(-1.59%)
Oct 11, 2022 52.06 52.06 50.79 50.89 2,868 -1.44(-2.76%)
Oct 10, 2022 52.52 53.74 52.14 52.33 5,089 -0.03(-0.07%)
Oct 07, 2022 50.76 52.37 50.76 52.37 947 +3.38(+6.89%)
Oct 06, 2022 47.93 48.99 47.93 48.99 988 +1.46(+3.07%)
Oct 05, 2022 50.37 50.37 47.53 47.53 1,097 -3.32(-6.54%)
Oct 04, 2022 51.59 51.59 50.15 50.85 986 -3.25(-6.00%)
Oct 03, 2022 57.67 58.52 53.11 54.10 5,434 -3.49(-6.06%)
Sep 30, 2022 58.58 58.58 54.80 57.59 8,189 +11.87(+25.96%)
Sep 29, 2022 44.96 46.20 44.96 45.72 8,066 +2.87(+6.70%)
Sep 28, 2022 43.91 43.91 42.67 42.85 573 -2.25(-5.00%)
Sep 27, 2022 44.63 46.22 44.63 45.10 2,031 -0.06(-0.13%)
Sep 26, 2022 45.16 45.16 45.16 45.16 109 +0.63(+1.41%)
Sep 23, 2022 45.48 45.48 44.53 44.53 1,362 +1.54(+3.58%)
Sep 22, 2022 42.03 43.00 42.03 43.00 1,103 +1.00(+2.37%)
Sep 21, 2022 39.68 42.00 39.44 42.00 6,597 +1.95(+4.87%)
Sep 20, 2022 38.79 40.05 38.79 40.05 4,001 +3.29(+8.94%)
Sep 19, 2022 37.54 37.91 36.76 36.76 893 -2.20(-5.64%)
Sep 16, 2022 38.59 39.26 38.59 38.96 476 +0.93(+2.44%)
Sep 15, 2022 38.13 38.13 38.03 38.03 137 +1.02(+2.75%)
Sep 14, 2022 37.01 37.01 37.01 37.01 36 -0.82(-2.18%)
Sep 13, 2022 37.79 37.84 37.79 37.84 583 +3.92(+11.56%)
Sep 12, 2022 33.52 33.92 33.52 33.92 444 -0.81(-2.35%)
Sep 09, 2022 35.56 35.56 34.73 34.73 777 -1.56(-4.29%)
Sep 08, 2022 36.88 37.43 36.29 36.29 559 -0.22(-0.61%)
Sep 07, 2022 36.51 36.51 36.51 36.51 82 -2.55(-6.52%)
Sep 06, 2022 38.53 39.06 38.41 39.06 4,207 +0.48(+1.24%)
Sep 02, 2022 38.58 38.58 38.58 38.58 117 +0.39(+1.01%)
Sep 01, 2022 38.19 38.19 38.19 38.19 1,246 +0.10(+0.27%)
Aug 31, 2022 38.02 38.09 38.02 38.09 312 +0.99(+2.66%)
Aug 30, 2022 36.61 37.34 36.61 37.10 506 +0.06(+0.17%)
Aug 29, 2022 36.99 37.14 36.78 37.04 1,204 +0.28(+0.75%)
Aug 26, 2022 36.76 36.76 36.76 36.76 117 +2.84(+8.39%)
Aug 25, 2022 33.92 33.92 33.92 33.92 61 -1.03(-2.93%)
Aug 24, 2022 34.95 34.95 34.95 34.95 77 -0.47(-1.32%)
Aug 23, 2022 35.41 35.41 35.41 35.41 124 -0.27(-0.77%)
Aug 22, 2022 34.97 35.75 34.97 35.69 3,589 +1.75(+5.16%)
Aug 19, 2022 33.49 33.94 33.49 33.94 594 +1.53(+4.73%)
Aug 18, 2022 32.76 32.76 32.40 32.40 291 +0.60(+1.88%)
Aug 17, 2022 31.80 31.80 31.80 31.80 123 +0.59(+1.89%)
Aug 16, 2022 31.22 31.22 31.22 31.22 108 -1.11(-3.43%)
Aug 15, 2022 32.32 32.32 32.32 32.32 124 -0.12(-0.37%)
Aug 12, 2022 32.44 32.44 32.44 32.44 245 -1.07(-3.20%)
Aug 11, 2022 32.15 33.52 32.15 33.52 8,997 -1.59(-4.53%)
Aug 10, 2022 34.32 35.11 34.32 35.11 404 -1.10(-3.03%)
Aug 09, 2022 36.31 36.31 35.29 36.20 1,725 +3.32(+10.09%)
Aug 08, 2022 33.75 33.80 32.89 32.89 1,204 -0.90(-2.66%)
Aug 05, 2022 33.78 33.78 33.78 33.78 628 +1.20(+3.68%)
Aug 04, 2022 33.41 33.41 32.58 32.58 4,127 -0.95(-2.84%)
Aug 03, 2022 33.54 33.54 33.15 33.53 1,368 -1.63(-4.62%)
Aug 02, 2022 34.58 35.16 34.32 35.16 3,645 +1.51(+4.50%)
Aug 01, 2022 33.65 33.65 33.65 33.65 47 +0.33(+0.98%)
Jul 29, 2022 33.37 33.37 33.32 33.32 871 -1.74(-4.97%)
Jul 28, 2022 37.16 37.45 35.06 35.06 2,570 -2.96(-7.78%)
Jul 27, 2022 39.03 39.27 38.02 38.02 1,879 -2.10(-5.24%)
Jul 26, 2022 38.92 40.13 38.70 40.13 4,168 +2.83(+7.58%)
Jul 25, 2022 38.00 38.23 37.30 37.30 2,056 -0.14(-0.37%)
Jul 22, 2022 37.44 37.44 37.44 37.44 0 +1.58(+4.41%)
Jul 21, 2022 35.86 35.86 35.86 35.86 71 -0.34(-0.95%)
Jul 20, 2022 36.88 36.88 36.20 36.20 754 -1.31(-3.50%)
Jul 19, 2022 37.56 37.56 37.51 37.51 1,000 -4.25(-10.19%)
Jul 18, 2022 41.77 41.77 41.77 41.77 12 +0.48(+1.16%)
Jul 15, 2022 34.59 41.29 34.59 41.29 2,773 -1.95(-4.50%)
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.