NasdaqGM - Delayed Quote • USD
AXS Short China Internet ETF (SWEB)
At close: June 16 at 11:14 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 27, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Jun 26, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Jun 23, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Jun 22, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Jun 21, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Jun 20, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Jun 16, 2023 | 20.63 | 20.63 | 19.88 | 19.98 | 19.98 | 1,146 |
Jun 15, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 71 |
Jun 14, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 3 |
Jun 13, 2023 | 20.51 | 20.62 | 20.51 | 20.62 | 20.62 | 203 |
Jun 12, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 12 |
Jun 9, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 53 |
Jun 8, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 145 |
Jun 7, 2023 | 21.08 | 21.08 | 20.69 | 20.69 | 20.69 | 408 |
Jun 6, 2023 | 20.96 | 20.96 | 20.73 | 20.73 | 20.73 | 395 |
Jun 5, 2023 | 21.50 | 21.50 | 21.46 | 21.46 | 21.46 | 307 |
Jun 2, 2023 | 21.15 | 21.37 | 21.15 | 21.35 | 21.35 | 1,578 |
Jun 1, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 171 |
May 31, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 79 |
May 30, 2023 | 22.71 | 22.96 | 22.71 | 22.91 | 22.91 | 470 |
May 26, 2023 | 22.49 | 22.49 | 22.00 | 22.13 | 22.13 | 1,812 |
May 25, 2023 | 22.44 | 22.80 | 22.44 | 22.80 | 22.80 | 2,823 |
May 24, 2023 | 21.99 | 22.39 | 21.99 | 22.32 | 22.32 | 3,126 |
May 23, 2023 | 21.72 | 21.98 | 21.65 | 21.94 | 21.94 | 1,137 |
May 22, 2023 | 21.27 | 21.70 | 21.18 | 21.28 | 21.28 | 1,036 |
May 19, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 43 |
May 18, 2023 | 21.25 | 21.53 | 21.25 | 21.53 | 21.53 | 336 |
May 17, 2023 | 21.07 | 21.07 | 20.67 | 20.67 | 20.67 | 556 |
May 16, 2023 | 20.63 | 20.65 | 20.63 | 20.65 | 20.65 | 281 |
May 15, 2023 | 20.94 | 20.94 | 20.46 | 20.46 | 20.46 | 754 |
May 12, 2023 | 21.61 | 21.65 | 21.61 | 21.65 | 21.65 | 140 |
May 11, 2023 | 21.81 | 21.81 | 20.99 | 20.99 | 20.99 | 26,211 |
May 10, 2023 | 21.85 | 21.90 | 21.82 | 21.82 | 21.82 | 524 |
May 9, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 42 |
May 8, 2023 | 21.27 | 21.27 | 21.18 | 21.18 | 21.18 | 580 |
May 5, 2023 | 21.03 | 21.19 | 20.96 | 20.98 | 20.98 | 2,866 |
May 4, 2023 | 21.21 | 21.27 | 21.20 | 21.27 | 21.27 | 644 |
May 3, 2023 | 21.80 | 21.81 | 21.46 | 21.54 | 21.54 | 1,533 |
May 2, 2023 | 21.80 | 21.80 | 21.57 | 21.60 | 21.60 | 906 |
May 1, 2023 | 20.93 | 20.93 | 20.85 | 20.85 | 20.85 | 528 |
Apr 28, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 61 |
Apr 27, 2023 | 21.14 | 21.16 | 21.01 | 21.01 | 21.01 | 837 |
Apr 26, 2023 | 21.14 | 21.33 | 21.14 | 21.33 | 21.33 | 592 |
Apr 25, 2023 | 21.67 | 21.82 | 21.67 | 21.76 | 21.76 | 1,713 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%