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

AXS 2X PFE Bear Daily ETF (NQ: PFES )

N/A 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 (%)
Jun 16, 2023 0 +0.00(+0.00%)
Jun 15, 2023 51.55 51.57 51.55 51.57 860 -2.51(-4.65%)
May 08, 2023 54.50 54.50 54.08 54.08 555 -0.41(-0.75%)
May 05, 2023 54.49 54.49 54.49 54.49 153 -0.72(-1.30%)
May 04, 2023 55.10 55.43 55.10 55.21 1,194 +0.63(+1.15%)
May 03, 2023 54.58 54.58 54.58 54.58 147 +1.77(+3.36%)
May 02, 2023 52.81 52.81 52.81 52.81 277 +0.46(+0.87%)
May 01, 2023 52.35 52.35 52.35 52.35 257 -0.97(-1.82%)
Apr 28, 2023 53.45 53.45 53.32 53.32 171 -0.36(-0.67%)
Apr 27, 2023 54.27 54.27 53.68 53.68 930 -0.25(-0.47%)
Apr 26, 2023 54.06 54.06 53.93 53.93 558 +1.82(+3.50%)
Apr 25, 2023 52.11 52.11 52.11 52.11 137 +1.52(+3.01%)
Apr 24, 2023 50.49 50.58 50.49 50.58 1,130 +0.78(+1.57%)
Apr 21, 2023 49.89 49.89 49.80 49.80 809 -0.89(-1.76%)
Apr 20, 2023 50.69 50.69 50.69 50.69 79 +0.90(+1.81%)
Apr 19, 2023 49.11 49.79 49.11 49.79 133 +0.92(+1.89%)
Apr 18, 2023 48.87 48.87 48.87 48.87 45 +1.26(+2.65%)
Apr 17, 2023 47.60 47.60 47.60 47.60 232 +0.24(+0.51%)
Apr 14, 2023 47.36 47.36 47.36 47.36 0 +0.65(+1.39%)
Apr 13, 2023 46.71 46.71 46.71 46.71 98 -0.30(-0.64%)
Apr 12, 2023 46.50 47.01 46.50 47.01 121 +0.98(+2.12%)
Apr 11, 2023 46.03 46.03 46.03 46.03 1 -0.19(-0.41%)
Apr 10, 2023 46.22 46.22 46.22 46.22 11 -0.36(-0.76%)
Apr 06, 2023 45.90 46.58 45.90 46.58 879 +0.14(+0.31%)
Apr 05, 2023 46.43 46.43 46.43 46.43 1 -1.36(-2.84%)
Apr 04, 2023 48.07 48.07 47.79 47.79 358 +0.70(+1.48%)
Apr 03, 2023 47.09 47.09 47.09 47.09 13 -1.31(-2.70%)
Mar 31, 2023 48.40 48.40 48.40 48.40 110 -0.91(-1.84%)
Mar 30, 2023 49.31 49.31 49.31 49.31 12 -0.28(-0.56%)
Mar 29, 2023 49.72 49.72 49.58 49.58 122 -0.67(-1.33%)
Mar 28, 2023 50.25 50.25 50.25 50.25 79 +0.63(+1.27%)
Mar 27, 2023 49.62 49.62 49.62 49.62 269 +0.78(+1.59%)
Mar 24, 2023 48.85 48.85 48.85 48.85 147 -0.90(-1.81%)
Mar 23, 2023 49.74 49.74 49.74 49.74 152 -0.22(-0.44%)
Mar 22, 2023 49.96 49.96 49.96 49.96 34 +1.41(+2.91%)
Mar 21, 2023 48.55 48.55 48.55 48.55 180 +0.37(+0.78%)
Mar 20, 2023 48.70 48.70 48.17 48.17 702 -1.66(-3.34%)
Mar 17, 2023 49.84 49.84 49.84 49.84 110 +0.70(+1.43%)
Mar 16, 2023 49.24 49.28 49.09 49.14 1,137 -0.05(-0.11%)
Mar 15, 2023 49.64 49.64 49.19 49.19 225 -1.26(-2.50%)
Mar 14, 2023 50.02 50.79 50.02 50.45 413 +0.05(+0.10%)
Mar 13, 2023 51.06 51.06 49.63 50.40 2,055 -1.50(-2.89%)
Mar 10, 2023 50.51 51.90 50.42 51.90 579 +0.45(+0.87%)
Mar 09, 2023 48.67 51.45 48.67 51.45 344 +1.69(+3.40%)
Mar 08, 2023 49.76 49.76 49.76 49.76 11 +0.59(+1.20%)
Mar 07, 2023 49.29 49.29 48.93 49.17 396 +1.74(+3.66%)
Mar 06, 2023 47.43 47.43 47.43 47.43 72 +0.24(+0.50%)
Mar 03, 2023 47.64 47.64 47.19 47.19 440 -1.15(-2.38%)
Mar 02, 2023 48.35 48.35 48.35 48.35 262 -1.32(-2.65%)
Mar 01, 2023 49.66 49.66 49.66 49.66 468 +1.18(+2.42%)
Feb 28, 2023 48.49 48.49 48.49 48.49 22 +0.32(+0.66%)
Feb 27, 2023 48.17 48.17 48.17 48.17 495 +2.13(+4.63%)
Feb 24, 2023 46.04 46.04 46.04 46.04 755 +1.20(+2.67%)
Feb 23, 2023 44.92 44.92 44.84 44.84 445 +0.22(+0.48%)
Feb 22, 2023 44.63 44.63 44.63 44.63 0 +0.87(+2.00%)
Feb 21, 2023 43.82 43.82 43.75 43.75 806 +0.79(+1.84%)
Feb 17, 2023 42.96 42.96 42.96 42.96 172 -0.25(-0.59%)
Feb 16, 2023 43.07 43.22 43.07 43.22 1,554 +0.15(+0.36%)
Feb 15, 2023 43.06 43.06 43.06 43.06 31 +1.29(+3.09%)
Feb 14, 2023 41.77 41.77 41.77 41.77 91 +0.08(+0.20%)
Feb 13, 2023 41.86 41.86 41.69 41.69 895 +0.54(+1.32%)
Feb 10, 2023 41.15 41.15 41.15 41.15 179 -1.39(-3.27%)
Feb 09, 2023 42.54 42.54 42.54 42.54 59 +1.21(+2.93%)
Feb 08, 2023 41.33 41.33 41.33 41.33 114 -0.67(-1.60%)
Feb 07, 2023 42.00 42.00 42.00 42.00 253 +0.27(+0.65%)
Feb 06, 2023 41.19 41.73 41.19 41.73 529 +0.48(+1.17%)
Feb 03, 2023 40.98 41.25 40.89 41.25 1,435 +0.65(+1.61%)
Feb 02, 2023 40.60 40.60 40.60 40.60 134 -0.80(-1.93%)
Feb 01, 2023 41.39 41.39 41.39 41.39 1,617 +0.51(+1.26%)
Jan 31, 2023 41.62 41.62 40.88 40.88 594 -1.36(-3.21%)
Jan 30, 2023 41.17 42.26 41.17 42.24 949 +0.63(+1.52%)
Jan 27, 2023 41.04 41.60 40.88 41.60 1,077 +0.72(+1.76%)
Jan 26, 2023 41.71 41.71 40.89 40.89 651 +0.76(+1.90%)
Jan 25, 2023 40.16 40.16 40.12 40.12 172 -0.56(-1.39%)
Jan 24, 2023 40.69 40.69 40.69 40.69 2 +0.85(+2.14%)
Jan 23, 2023 39.83 39.83 39.83 39.83 76 -0.18(-0.44%)
Jan 20, 2023 40.01 40.01 40.01 40.01 110 -0.07(-0.18%)
Jan 19, 2023 40.28 40.44 40.08 40.08 1,781 +0.06(+0.15%)
Jan 18, 2023 39.22 40.02 39.22 40.02 396 +1.77(+4.63%)
Jan 17, 2023 37.99 38.25 37.99 38.25 822 +2.66(+7.49%)
Jan 13, 2023 35.58 35.58 35.58 35.58 110 -0.32(-0.89%)
Jan 12, 2023 35.97 35.97 35.90 35.90 437 -0.34(-0.94%)
Jan 11, 2023 36.49 37.04 36.20 36.24 2,585 +0.25(+0.70%)
Jan 10, 2023 35.33 36.19 35.01 35.99 1,947 +1.21(+3.48%)
Jan 09, 2023 33.24 34.78 33.24 34.78 1,502 +3.04(+9.59%)
Jan 06, 2023 33.24 33.31 31.45 31.74 2,802 -1.58(-4.73%)
Jan 05, 2023 34.06 34.06 33.31 33.31 614 +1.14(+3.54%)
Jan 04, 2023 32.81 33.13 32.17 32.17 1,099 +1.28(+4.15%)
Jan 03, 2023 31.68 31.68 30.89 30.89 1,439 -0.42(-1.33%)
Dec 30, 2022 31.64 31.71 31.31 31.31 642 +0.03(+0.09%)
Dec 29, 2022 30.95 31.28 30.95 31.28 523 -0.63(-1.96%)
Dec 28, 2022 31.45 31.91 31.45 31.91 906 +0.42(+1.35%)
Dec 27, 2022 31.29 31.48 31.28 31.48 1,847 +0.88(+2.88%)
Dec 23, 2022 30.60 30.60 30.60 30.60 133 -0.23(-0.76%)
Dec 22, 2022 30.83 30.83 30.83 30.83 109 +0.00(+0.01%)
Dec 21, 2022 30.73 30.84 30.73 30.83 455 -0.29(-0.95%)
Dec 20, 2022 31.13 31.13 31.13 31.13 302 +0.03(+0.08%)
Dec 19, 2022 31.25 31.65 31.10 31.10 728 -0.05(-0.16%)
Dec 16, 2022 30.59 31.15 30.34 31.15 782 +2.19(+7.55%)
Dec 15, 2022 28.36 28.96 28.36 28.96 432 +1.11(+3.98%)
Dec 14, 2022 27.86 27.86 27.86 27.86 349 -1.52(-5.18%)
Dec 13, 2022 28.87 29.38 28.87 29.38 1,079 -1.07(-3.52%)
Dec 12, 2022 30.71 30.71 30.45 30.45 282 -0.53(-1.72%)
Dec 09, 2022 30.98 30.98 30.98 30.98 133 -0.30(-0.96%)
Dec 08, 2022 31.28 31.28 31.28 31.28 104 -1.60(-4.85%)
Dec 07, 2022 32.87 32.87 32.87 32.87 156 -0.79(-2.36%)
Dec 06, 2022 33.67 33.67 33.67 33.67 242 +1.50(+4.68%)
Dec 05, 2022 32.10 32.16 32.10 32.16 787 +0.15(+0.48%)
Dec 02, 2022 32.01 32.01 32.01 32.01 133 +0.24(+0.76%)
Dec 01, 2022 31.77 31.77 31.77 31.77 136 -1.46(-4.39%)
Nov 30, 2022 33.38 33.38 33.23 33.23 1,085 -0.78(-2.29%)
Nov 29, 2022 34.01 34.01 34.01 34.01 0 +0.25(+0.73%)
Nov 28, 2022 33.76 33.76 33.76 33.76 1 -0.59(-1.73%)
Nov 25, 2022 34.35 34.35 34.35 34.35 133 -0.46(-1.32%)
Nov 23, 2022 34.81 34.81 34.81 34.81 133 +0.46(+1.35%)
Nov 22, 2022 34.71 34.71 34.35 34.35 149 -1.44(-4.03%)
Nov 21, 2022 35.79 35.79 35.79 35.79 38 +0.04(+0.12%)
Nov 18, 2022 35.65 35.75 35.65 35.75 400 +0.27(+0.76%)
Nov 17, 2022 35.55 35.55 35.48 35.48 266 -0.43(-1.20%)
Nov 16, 2022 35.91 35.91 35.91 35.91 129 +0.64(+1.81%)
Nov 15, 2022 34.07 35.27 34.07 35.27 391 +1.23(+3.60%)
Nov 14, 2022 34.14 34.14 33.72 34.04 569 -2.78(-7.55%)
Nov 11, 2022 36.83 36.83 36.83 36.83 133 -0.25(-0.67%)
Nov 10, 2022 36.91 37.07 36.91 37.07 411 -1.08(-2.82%)
Nov 09, 2022 37.10 38.15 37.10 38.15 281 +1.03(+2.78%)
Nov 08, 2022 37.22 37.22 36.97 37.12 903 -0.30(-0.81%)
Nov 07, 2022 37.42 37.42 37.42 37.42 114 -0.02(-0.05%)
Nov 04, 2022 37.55 37.74 37.00 37.44 3,577 -1.00(-2.60%)
Nov 03, 2022 38.79 38.79 38.25 38.44 2,672 +0.07(+0.18%)
Nov 02, 2022 37.40 38.37 37.39 38.37 531 +1.57(+4.27%)
Nov 01, 2022 37.23 37.59 36.80 36.80 2,828 -2.44(-6.21%)
Oct 31, 2022 38.35 39.24 38.35 39.24 552 +1.40(+3.70%)
Oct 28, 2022 40.26 40.26 37.83 37.83 1,490 -3.05(-7.45%)
Oct 27, 2022 40.51 40.88 40.51 40.88 642 +0.56(+1.38%)
Oct 26, 2022 40.31 40.34 40.08 40.32 1,388 -0.94(-2.29%)
Oct 25, 2022 41.27 41.27 41.27 41.27 241 -0.04(-0.09%)
Oct 24, 2022 41.30 9 -1.10(-2.60%)
Oct 21, 2022 42.85 43.01 42.41 42.41 3,079 -4.45(-9.50%)
Oct 20, 2022 46.26 46.86 46.13 46.86 336 +0.43(+0.93%)
Oct 19, 2022 44.91 46.42 44.91 46.42 868 +1.92(+4.32%)
Oct 18, 2022 44.50 44.50 44.50 44.50 138 -0.83(-1.84%)
Oct 17, 2022 46.23 46.23 45.20 45.33 859 -1.68(-3.58%)
Oct 14, 2022 47.19 47.21 46.69 47.02 1,181 +0.20(+0.42%)
Oct 13, 2022 47.42 47.54 46.57 46.82 3,415 -2.04(-4.18%)
Oct 12, 2022 47.49 48.86 47.49 48.86 527 -0.40(-0.82%)
Oct 11, 2022 49.56 49.73 47.99 49.27 7,197 -0.28(-0.56%)
Oct 10, 2022 49.54 49.54 49.54 49.54 114 +1.25(+2.59%)
Oct 07, 2022 46.92 48.29 46.92 48.29 432 +1.65(+3.54%)
Oct 06, 2022 46.64 46.64 46.64 46.64 110 +2.03(+4.55%)
Oct 05, 2022 44.52 44.62 44.52 44.62 282 +0.67(+1.53%)
Oct 04, 2022 43.94 43.94 43.94 43.94 184 -0.57(-1.27%)
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.