AXS Short Innovation Daily ETF (SARK) NASDAQ

32.73

-0.29(-0.88%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202532.7933.0233.0233.7932.651.18M
September 04, 202533.3433.1833.1833.7433.16390,528
September 03, 202533.2233.2233.2233.4932.9410,406
September 02, 202533.9933.433.434.2833.25463,000
August 29, 202532.8133.1633.1633.3532.71503,243
August 28, 202532.7532.7232.7232.8932.48470,302
August 27, 202532.632.9232.9233.0832.6307,754
August 26, 202532.8332.6232.6232.9932.59302,395
August 25, 202532.632.8832.883332.45580,311
August 22, 202533.8332.4732.4733.9932.121.19M
August 21, 202534.0933.8933.8934.2333.64798,490
August 20, 202533.9433.7833.7834.933.691.16M
August 19, 202532.3733.6433.6433.6832.37907,446
August 18, 202532.6232.3232.3232.8732.23336,370
August 15, 202532.4532.4132.4132.7232.31350,366
August 14, 202532.3632.3632.3632.732.03431,117
August 13, 202532.1732.0532.0532.3131.64567,845
August 12, 202532.532.4732.4733.0932.45488,160
August 11, 202533.0733.1433.1433.1832.4546,600
August 08, 202533.333.3433.3433.633.2338,413
August 07, 202533.1633.4933.4934.0233.09839,126
August 06, 202534.2533.6133.6134.3633.61350,342
August 05, 20253434.3134.3134.4733.89543,100
August 04, 202534.6133.8833.8834.8833.87528,800
August 01, 202534.535.0635.0635.434.481.95M
July 31, 202532.5833.1733.1733.3732.381.05M
July 30, 202533.2733.1133.1133.532.741.34M
July 29, 202532.5233.533.533.6332.521.55M
July 28, 202532.332.6132.6132.732.25985,358
July 25, 202532.9632.6232.6233.0932.53280,130
July 24, 202532.6233.0133.0133.1332.55668,824
July 23, 202532.5932.3632.3632.9632.36714,300
July 22, 202532.6232.7832.7833.5932.581.16M
July 21, 20253232.6132.6132.6431.62632,700
July 18, 202532.332.2732.2732.5531.691.62M
July 17, 202533.2232.8132.8133.2732.67755,837
July 16, 202534.3333.3133.3134.3333.17456,300
July 15, 202533.9334.5834.5834.733.79420,200
July 14, 202534.6434.0634.0634.6434.04197,435
July 11, 202534.3634.734.734.8234.1169,317
July 10, 202534.3134.134.134.7834.09155,421
July 09, 202535.1134.6734.6735.3834.66247,600
July 08, 202535.4835.3635.3635.5435.09183,000
July 07, 202535.7735.635.636.0135.5231,900
July 03, 202535.4535.2535.2535.5435.23110,720
July 02, 202536.3935.5635.5636.4335.45186,603
July 01, 202536.2136.4136.4136.7835.91219,900
June 30, 202535.735.7335.7335.7835.37116,921
June 27, 202535.335.9635.9636.3835.28252,846
June 26, 20253635.435.436.0235.29182,404
June 25, 202535.3536.1436.1436.4135.28219,776
June 24, 202536.1235.7635.7636.3135.48244,146
June 23, 202537.2836.536.537.6736.01437,614
June 20, 202536.8237.1437.1437.7336.74244,504
June 18, 202539.2637.6537.6539.5537.52151,821
June 17, 202538.839.3639.3639.6838.49165,342
June 16, 202539.4338.7538.7539.5738.55206,320
June 13, 202541.4940.5640.5641.6440.21477,041
June 12, 202540.1940.640.640.7739.99134,651
June 11, 202539.8539.7639.7640.0139.22235,680