Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 34 mins

S&P Futures
4,030.75
+29.50(+0.74%)
Dow Futures
32,668.00
+234.00(+0.72%)
Nasdaq Futures
12,941.75
+51.50(+0.40%)
Russell 2000 Futures
1,770.50
+22.80(+1.30%)
Crude Oil
70.21
+0.95(+1.37%)
Gold
1,953.10
-30.70(-1.55%)

Advertisement

AXS 2X NKE Bear Daily ETF (NKEQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

26.60

+0.35

(+1.33%)

At close: 01:53PM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	-	-	-	-	-	-
Mar 24, 2023	26.93	27.08	26.60	26.60	26.60	2,000
Mar 23, 2023	25.98	26.25	25.98	26.25	26.25	700
Mar 22, 2023	25.28	27.02	25.28	27.02	27.02	1,700
Mar 21, 2023	24.61	24.61	24.61	24.61	24.61	8,000
Mar 20, 2023	26.72	26.72	26.72	26.72	26.72	1,300
Mar 17, 2023	26.88	26.88	26.79	26.85	26.85	700
Mar 16, 2023	28.34	28.34	26.59	26.76	26.76	6,800
Mar 15, 2023	28.23	28.23	28.23	28.23	28.23	-
Mar 14, 2023	27.67	27.75	27.67	27.75	27.75	2,200
Mar 13, 2023	28.67	28.67	28.67	28.67	28.67	500
Mar 10, 2023	27.86	29.35	27.59	27.59	27.59	2,100
Mar 09, 2023	26.48	28.11	26.46	28.11	28.11	4,000
Mar 08, 2023	27.24	27.34	27.24	27.34	27.34	300
Mar 07, 2023	27.06	27.35	27.06	27.35	27.35	700
Mar 06, 2023	26.35	27.00	26.35	27.00	27.00	300
Mar 03, 2023	27.22	27.22	26.57	26.57	26.57	1,600
Mar 02, 2023	28.10	28.10	27.28	27.33	27.33	1,300
Mar 01, 2023	27.99	27.99	27.84	27.84	27.84	700
Feb 28, 2023	27.98	27.98	27.98	27.98	27.98	600
Feb 27, 2023	27.02	27.89	26.96	27.89	27.89	2,000
Feb 24, 2023	28.00	28.11	28.00	28.11	28.11	3,300
Feb 23, 2023	27.19	27.75	27.19	27.47	27.47	3,300
Feb 22, 2023	26.70	27.27	26.70	27.22	27.22	1,200
Feb 21, 2023	26.14	26.81	26.14	26.81	26.81	6,900
Feb 17, 2023	25.54	25.60	25.24	25.31	25.31	1,700
Feb 16, 2023	24.49	25.39	24.48	25.39	25.39	1,500
Feb 15, 2023	24.86	24.91	24.32	24.32	24.32	2,300
Feb 14, 2023	25.49	25.49	24.71	24.77	24.77	2,100
Feb 13, 2023	26.15	26.18	25.03	25.17	25.17	1,800
Feb 10, 2023	26.75	26.87	26.31	26.31	26.31	1,900
Feb 09, 2023	25.34	26.37	25.20	26.33	26.33	4,300
Feb 08, 2023	25.49	26.23	25.49	26.09	26.09	4,800
Feb 07, 2023	25.43	25.86	24.92	25.02	25.02	6,100
Feb 06, 2023	25.30	25.37	24.92	24.92	24.92	3,700
Feb 03, 2023	23.89	24.36	23.89	24.20	24.20	900
Feb 02, 2023	23.50	23.94	23.43	23.64	23.64	2,400
Feb 01, 2023	24.05	24.05	23.29	23.38	23.38	1,400
Jan 31, 2023	24.69	24.69	24.28	24.28	24.28	3,300
Jan 30, 2023	24.54	24.65	24.42	24.63	24.63	1,800
Jan 27, 2023	23.88	24.23	23.88	24.23	24.23	500
Jan 26, 2023	24.54	24.54	24.15	24.15	24.15	1,400
Jan 25, 2023	24.78	25.19	24.59	24.59	24.59	1,600
Jan 24, 2023	25.16	25.16	24.07	24.42	24.42	1,300
Jan 23, 2023	24.15	24.15	23.80	23.80	23.80	5,200
Jan 20, 2023	24.94	24.94	24.78	24.78	24.78	800
Jan 19, 2023	25.52	25.66	25.41	25.51	25.51	1,100
Jan 18, 2023	23.92	24.72	23.92	24.51	24.51	2,800
Jan 17, 2023	23.68	23.86	23.68	23.86	23.86	700
Jan 13, 2023	24.93	24.93	23.67	24.15	24.15	1,900
Jan 12, 2023	24.14	24.32	24.00	24.00	24.00	2,100
Jan 11, 2023	24.00	24.17	23.98	23.98	23.98	5,200
Jan 10, 2023	25.01	25.04	24.66	24.88	24.88	1,900
Jan 09, 2023	25.01	25.20	24.70	25.05	25.05	3,200
Jan 06, 2023	25.70	26.25	25.30	25.69	25.69	6,700
Jan 05, 2023	27.20	27.20	26.50	27.08	27.08	11,100
Jan 04, 2023	27.82	27.82	26.42	27.25	27.25	6,000
Jan 03, 2023	27.99	28.25	26.04	27.85	27.85	7,100
Dec 30, 2022	28.89	29.26	28.82	29.26	29.26	4,100
Dec 29, 2022	28.96	28.96	28.61	28.90	28.90	2,500
Dec 28, 2022	28.31	29.87	28.31	29.73	29.73	70,600
Dec 27, 2022	27.09	29.31	27.09	28.62	28.62	9,600
Dec 23, 2022	29.55	29.67	29.43	29.67	29.67	6,200
Dec 22, 2022	30.20	30.27	29.42	29.52	29.52	13,900
Dec 21, 2022	30.03	30.19	27.59	29.97	29.97	22,200
Dec 20, 2022	39.98	39.98	39.52	39.52	39.52	5,000
Dec 19, 2022	38.26	39.96	38.13	39.55	39.55	3,600
Dec 16, 2022	36.79	37.69	36.76	37.60	37.60	2,500
Dec 15, 2022	35.84	35.99	35.75	35.82	35.82	1,000
Dec 14, 2022	33.00	34.28	33.00	33.89	33.89	300
Dec 13, 2022	31.46	33.35	31.46	33.17	33.17	700
Dec 12, 2022	34.40	34.53	33.67	33.67	33.67	4,200
Dec 09, 2022	35.37	35.37	35.37	35.37	35.37	100
Dec 08, 2022	35.17	35.17	34.11	34.12	34.12	1,200
Dec 07, 2022	36.08	36.41	36.08	36.14	36.14	1,500
Dec 06, 2022	36.41	37.04	36.38	36.38	36.38	1,200
Dec 05, 2022	35.06	35.45	34.81	35.21	35.21	2,400
Dec 02, 2022	36.06	36.11	33.71	33.71	33.71	10,800
Dec 01, 2022	34.65	34.65	34.65	34.65	34.65	100
Nov 30, 2022	37.17	37.91	35.65	35.65	35.65	2,300
Nov 29, 2022	38.28	38.28	38.09	38.09	38.09	100
Nov 28, 2022	38.40	39.09	38.06	38.94	38.94	2,400
Nov 25, 2022	38.31	38.31	38.31	38.31	38.31	100
Nov 23, 2022	37.81	37.90	37.79	37.80	37.80	600
Nov 22, 2022	39.60	39.60	38.33	38.33	38.33	500
Nov 21, 2022	39.71	39.90	39.26	39.90	39.90	2,100
Nov 18, 2022	38.90	39.58	38.71	38.71	38.71	800
Nov 17, 2022	40.47	40.47	38.80	38.80	38.80	600
Nov 16, 2022	38.25	39.02	38.25	38.86	38.86	1,700
Nov 15, 2022	36.32	38.39	36.32	37.83	37.83	5,700
Nov 14, 2022	38.15	39.49	38.15	39.47	39.47	4,400
Nov 11, 2022	38.06	38.30	37.70	38.30	38.30	1,500
Nov 10, 2022	46.82	46.82	44.20	44.20	44.20	700
Nov 09, 2022	51.29	52.60	51.29	52.60	52.60	400
Nov 08, 2022	50.71	50.71	50.71	50.71	50.71	200
Nov 07, 2022	51.59	51.59	51.17	51.17	51.17	400
Nov 04, 2022	49.31	50.37	46.25	48.94	48.94	8,600
Nov 03, 2022	55.76	55.78	55.30	55.30	55.30	1,200
Nov 02, 2022	53.13	55.38	51.18	55.38	55.38	6,100
Nov 01, 2022	49.57	51.72	49.14	51.53	51.53	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,030.75+29.50(+0.74%)

Dow Futures32,668.00+234.00(+0.72%)

Nasdaq Futures12,941.75+51.50(+0.40%)

Russell 2000 Futures1,770.50+22.80(+1.30%)

Crude Oil70.21+0.95(+1.37%)

Gold1,953.10-30.70(-1.55%)

AXS 2X NKE Bear Daily ETF (NKEQ)

S&P Futures
4,030.75
+29.50(+0.74%)

Dow Futures
32,668.00
+234.00(+0.72%)

Nasdaq Futures
12,941.75
+51.50(+0.40%)

Russell 2000 Futures
1,770.50
+22.80(+1.30%)

Crude Oil
70.21
+0.95(+1.37%)

Gold
1,953.10
-30.70(-1.55%)