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

AXS 1.5X PYPL Bear Daily ETF (NQ: PYPS )

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 (%)
Dec 30, 2022 37.07 37.07 36.21 36.21 844 -0.48(-1.32%)
Dec 29, 2022 37.40 37.40 36.70 36.70 1,667 -2.63(-6.69%)
Dec 28, 2022 38.71 39.47 38.71 39.33 2,102 +0.65(+1.68%)
Dec 27, 2022 38.68 38.68 38.68 38.68 445 +0.67(+1.76%)
Dec 23, 2022 38.01 38.01 38.01 38.01 403 +0.77(+2.08%)
Dec 22, 2022 38.97 39.90 37.24 37.24 2,382 -0.72(-1.89%)
Dec 21, 2022 37.71 37.96 37.07 37.96 1,795 -0.36(-0.93%)
Dec 20, 2022 38.48 38.50 38.22 38.31 961 +0.23(+0.61%)
Dec 19, 2022 38.56 38.58 37.53 38.08 1,687 +0.11(+0.29%)
Dec 16, 2022 38.04 38.25 37.97 37.97 637 +0.52(+1.38%)
Dec 15, 2022 37.30 37.45 37.00 37.45 624 +2.03(+5.73%)
Dec 14, 2022 34.89 35.81 34.87 35.42 1,235 +0.83(+2.40%)
Dec 13, 2022 32.04 34.78 31.85 34.59 2,562 +0.07(+0.20%)
Dec 12, 2022 35.10 35.10 34.52 34.52 953 -0.15(-0.43%)
Dec 09, 2022 34.31 34.67 34.31 34.67 441 +0.47(+1.38%)
Dec 08, 2022 33.46 34.20 33.46 34.20 1,450 +0.14(+0.41%)
Dec 07, 2022 35.50 35.60 33.51 34.06 3,845 -1.43(-4.02%)
Dec 06, 2022 35.44 36.04 35.44 35.49 1,394 +0.81(+2.32%)
Dec 05, 2022 34.43 35.09 34.43 34.68 3,714 +0.74(+2.20%)
Dec 02, 2022 32.59 33.93 32.59 33.93 1,021 +2.38(+7.54%)
Dec 01, 2022 30.75 31.72 30.57 31.56 1,058 -0.28(-0.87%)
Nov 30, 2022 32.63 33.47 31.77 31.83 2,360 -0.35(-1.08%)
Nov 29, 2022 30.73 32.27 30.73 32.18 898 +1.21(+3.92%)
Nov 28, 2022 30.06 30.97 30.06 30.97 826 +0.25(+0.80%)
Nov 25, 2022 30.72 30.72 30.72 30.72 108 +0.39(+1.29%)
Nov 23, 2022 30.66 30.66 30.28 30.33 1,556 -0.45(-1.47%)
Nov 22, 2022 29.72 32.68 29.72 30.78 2,431 +0.41(+1.33%)
Nov 21, 2022 30.07 30.45 30.07 30.38 939 +2.20(+7.81%)
Nov 18, 2022 28.27 28.27 28.18 28.18 536 +0.19(+0.69%)
Nov 17, 2022 28.24 28.24 27.24 27.98 1,017 +0.79(+2.92%)
Nov 16, 2022 27.52 27.57 26.90 27.19 1,780 +1.10(+4.23%)
Nov 15, 2022 24.91 26.22 24.91 26.09 1,280 -0.09(-0.33%)
Nov 14, 2022 25.85 26.17 25.49 26.17 4,492 +0.64(+2.51%)
Nov 11, 2022 27.01 27.01 25.53 25.53 1,478 -2.00(-7.28%)
Nov 10, 2022 28.90 28.90 27.54 27.54 719 -4.95(-15.25%)
Nov 09, 2022 32.72 32.72 32.49 32.49 829 +1.34(+4.29%)
Nov 08, 2022 30.98 31.17 30.05 31.16 1,499 -2.20(-6.60%)
Nov 07, 2022 33.96 33.96 33.26 33.36 3,294 -1.71(-4.88%)
Nov 04, 2022 36.82 37.48 35.07 35.07 6,663 +0.86(+2.52%)
Nov 03, 2022 33.14 34.55 33.14 34.21 12,446 +1.90(+5.87%)
Nov 02, 2022 31.09 32.31 30.18 32.31 1,555 +1.95(+6.42%)
Nov 01, 2022 29.07 30.36 29.07 30.36 601 +0.29(+0.95%)
Oct 31, 2022 29.22 30.07 29.11 30.07 1,582 +1.28(+4.44%)
Oct 28, 2022 28.50 28.80 28.50 28.79 908 +0.53(+1.86%)
Oct 27, 2022 27.38 28.29 27.38 28.27 1,738 +0.55(+1.98%)
Oct 26, 2022 26.54 27.72 26.54 27.72 1,631 +0.31(+1.13%)
Oct 25, 2022 29.01 29.01 27.39 27.41 3,398 -3.23(-10.54%)
Oct 24, 2022 30.81 31.42 30.64 30.64 1,640 +0.35(+1.16%)
Oct 21, 2022 30.13 30.84 30.13 30.29 919 +0.51(+1.72%)
Oct 20, 2022 29.78 29.78 29.78 29.78 1,414 -0.23(-0.77%)
Oct 19, 2022 30.37 30.38 29.50 30.01 4,245 +0.35(+1.17%)
Oct 18, 2022 28.50 29.70 28.08 29.66 5,347 -0.31(-1.03%)
Oct 17, 2022 31.13 31.13 29.87 29.97 5,104 -2.51(-7.72%)
Oct 14, 2022 30.92 32.47 30.92 32.47 8,125 +2.01(+6.61%)
Oct 13, 2022 32.56 32.56 30.46 30.46 2,536 -0.11(-0.37%)
Oct 12, 2022 30.74 30.74 30.02 30.57 1,569 -0.42(-1.35%)
Oct 11, 2022 30.67 32.59 30.35 30.99 11,149 +0.78(+2.56%)
Oct 10, 2022 29.13 30.29 29.13 30.22 8,872 +2.59(+9.39%)
Oct 07, 2022 27.22 27.74 26.87 27.63 1,515 +1.72(+6.62%)
Oct 06, 2022 25.57 25.91 25.57 25.91 338 -0.24(-0.93%)
Oct 05, 2022 26.06 26.15 26.06 26.15 570 -0.46(-1.75%)
Oct 04, 2022 27.76 27.76 26.62 26.62 2,852 -2.80(-9.51%)
Oct 03, 2022 29.15 30.03 29.15 29.41 5,830 -0.58(-1.92%)
Sep 30, 2022 28.55 29.99 28.55 29.99 1,994 +1.30(+4.53%)
Sep 29, 2022 28.25 29.07 28.25 28.69 2,726 +1.13(+4.10%)
Sep 28, 2022 29.92 29.92 27.45 27.56 3,917 -2.95(-9.66%)
Sep 27, 2022 30.28 30.58 29.65 30.51 1,902 -0.79(-2.52%)
Sep 26, 2022 29.72 31.29 29.72 31.29 1,150 +1.37(+4.56%)
Sep 23, 2022 29.89 30.32 29.87 29.93 4,140 +0.40(+1.34%)
Sep 22, 2022 28.15 29.60 28.15 29.53 3,087 +1.66(+5.95%)
Sep 21, 2022 27.28 27.87 26.45 27.87 7,905 +0.14(+0.52%)
Sep 20, 2022 27.89 27.89 26.97 27.73 1,558 +1.41(+5.35%)
Sep 19, 2022 26.95 26.95 26.32 26.32 1,549 -0.39(-1.47%)
Sep 16, 2022 27.46 27.46 26.71 26.71 3,407 +0.93(+3.61%)
Sep 15, 2022 25.78 25.78 25.78 25.78 118 +0.51(+2.03%)
Sep 14, 2022 25.84 25.84 25.27 25.27 622 -1.07(-4.06%)
Sep 13, 2022 25.54 26.34 25.54 26.34 2,773 +0.94(+3.71%)
Sep 12, 2022 25.40 25.40 25.39 25.39 838 -0.55(-2.10%)
Sep 09, 2022 25.78 25.94 25.78 25.94 740 -0.07(-0.28%)
Sep 08, 2022 26.01 26.01 26.01 26.01 184 -0.47(-1.77%)
Sep 07, 2022 26.45 26.48 26.45 26.48 2,605 -1.68(-5.96%)
Sep 06, 2022 27.97 28.16 27.97 28.16 765 -0.13(-0.46%)
Sep 02, 2022 27.99 28.42 27.99 28.29 1,879 +0.79(+2.87%)
Sep 01, 2022 27.76 28.70 27.50 27.50 9,240 +0.34(+1.24%)
Aug 31, 2022 26.59 27.16 25.95 27.16 1,287 -0.78(-2.79%)
Aug 30, 2022 27.26 28.22 27.26 27.94 1,190 +0.44(+1.58%)
Aug 29, 2022 27.53 27.81 27.16 27.51 2,263 -0.01(-0.02%)
Aug 26, 2022 27.21 27.51 27.21 27.51 927 +1.56(+6.03%)
Aug 25, 2022 26.49 26.74 25.95 25.95 2,936 -1.30(-4.77%)
Aug 24, 2022 26.65 27.25 26.53 27.25 2,568 -0.21(-0.76%)
Aug 23, 2022 26.66 27.50 26.66 27.46 4,065 +0.16(+0.58%)
Aug 22, 2022 27.35 27.43 26.90 27.30 7,593 +1.24(+4.75%)
Aug 19, 2022 26.25 26.25 25.88 26.06 2,186 +1.21(+4.85%)
Aug 18, 2022 25.32 25.57 24.86 24.86 755 -0.04(-0.14%)
Aug 17, 2022 24.85 24.99 24.61 24.89 8,853 +0.97(+4.04%)
Aug 16, 2022 24.61 24.61 23.81 23.92 2,590 -0.39(-1.59%)
Aug 15, 2022 24.34 24.34 24.31 24.31 2,495 -0.15(-0.60%)
Aug 12, 2022 24.46 24.46 24.46 24.46 725 -0.74(-2.92%)
Aug 11, 2022 24.11 25.33 24.11 25.19 21,711 -0.08(-0.33%)
Aug 10, 2022 25.10 26.18 25.10 25.28 5,901 -2.46(-8.86%)
Aug 09, 2022 26.97 27.73 26.69 27.73 5,898 +1.33(+5.02%)
Aug 08, 2022 26.05 26.41 26.05 26.41 1,065 -0.36(-1.34%)
Aug 05, 2022 26.91 26.93 26.31 26.77 4,129 +0.62(+2.38%)
Aug 04, 2022 26.93 26.93 26.03 26.14 3,213 +0.40(+1.56%)
Aug 03, 2022 25.13 25.97 23.47 25.74 16,851 -4.16(-13.92%)
Aug 02, 2022 30.18 30.18 29.52 29.91 8,261 -0.51(-1.69%)
Aug 01, 2022 31.58 31.59 30.42 30.42 4,747 -1.13(-3.59%)
Jul 29, 2022 31.32 32.05 31.32 31.55 910 -0.37(-1.17%)
Jul 28, 2022 32.93 33.10 31.93 31.93 4,435 +0.29(+0.93%)
Jul 27, 2022 35.26 35.26 31.61 31.63 17,166 -7.06(-18.26%)
Jul 26, 2022 38.61 38.70 38.39 38.70 1,840 +3.01(+8.44%)
Jul 25, 2022 36.63 37.29 35.31 35.69 12,109 -0.44(-1.21%)
Jul 22, 2022 35.06 36.48 34.66 36.12 12,262 +1.09(+3.10%)
Jul 21, 2022 34.89 35.38 34.89 35.04 538 -1.71(-4.65%)
Jul 20, 2022 39.12 39.39 36.74 36.74 6,514 -1.81(-4.70%)
Jul 19, 2022 40.68 41.21 38.56 38.56 8,622 -3.13(-7.51%)
Jul 18, 2022 40.72 41.69 39.88 41.69 1,400 -0.25(-0.60%)
Jul 15, 2022 44.13 44.18 41.94 41.94 1,656 -5.05(-10.75%)
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.