AXS Astoria Inflation Sensitive ETF (PPI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15.40 | 15.47 | 15.39 | 15.44 | 15.44 | 9,014 |
| 02 May 2024 | 15.24 | 15.32 | 15.19 | 15.30 | 15.30 | 4,400 |
| 01 May 2024 | 15.35 | 15.45 | 15.16 | 15.19 | 15.19 | 16,200 |
| 01 May 2024 | 2:1 Stock split | |||||
| 30 Apr 2024 | 15.48 | 15.48 | 15.30 | 15.30 | 15.30 | 35,400 |
| 29 Apr 2024 | 15.64 | 15.68 | 15.63 | 15.68 | 15.68 | 5,800 |
| 26 Apr 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 13,400 |
| 25 Apr 2024 | 15.35 | 15.55 | 15.31 | 15.51 | 15.51 | 11,800 |
| 24 Apr 2024 | 15.53 | 15.60 | 15.52 | 15.57 | 15.57 | 6,600 |
| 23 Apr 2024 | 15.40 | 15.56 | 15.38 | 15.55 | 15.55 | 9,200 |
| 22 Apr 2024 | 15.43 | 15.51 | 15.43 | 15.44 | 15.44 | 3,400 |
| 19 Apr 2024 | 15.53 | 15.53 | 15.43 | 15.45 | 15.45 | 10,000 |
| 18 Apr 2024 | 15.56 | 15.58 | 15.47 | 15.48 | 15.48 | 6,800 |
| 17 Apr 2024 | 15.65 | 15.65 | 15.54 | 15.57 | 15.57 | 6,400 |
| 16 Apr 2024 | 15.60 | 15.65 | 15.56 | 15.63 | 15.63 | 20,600 |
| 15 Apr 2024 | 15.98 | 15.98 | 15.76 | 15.79 | 15.79 | 15,800 |
| 12 Apr 2024 | 16.01 | 16.01 | 15.81 | 15.81 | 15.81 | 7,600 |
| 11 Apr 2024 | 16.01 | 16.02 | 15.93 | 16.01 | 16.01 | 4,800 |
| 10 Apr 2024 | 16.02 | 16.05 | 15.95 | 16.00 | 16.00 | 18,600 |
| 09 Apr 2024 | 16.19 | 16.21 | 16.06 | 16.12 | 16.12 | 14,200 |
| 08 Apr 2024 | 16.25 | 16.25 | 16.16 | 16.17 | 16.17 | 18,200 |
| 05 Apr 2024 | 16.01 | 16.18 | 16.01 | 16.15 | 16.15 | 21,400 |
| 04 Apr 2024 | 16.12 | 16.17 | 16.00 | 16.00 | 16.00 | 13,200 |
| 03 Apr 2024 | 16.08 | 16.13 | 16.05 | 16.12 | 16.12 | 24,400 |
| 02 Apr 2024 | 15.87 | 15.92 | 15.85 | 15.91 | 15.91 | 7,600 |
| 01 Apr 2024 | 15.91 | 15.94 | 15.86 | 15.91 | 15.91 | 10,600 |
| 28 Mar 2024 | 15.87 | 15.93 | 15.86 | 15.92 | 15.92 | 8,800 |
| 27 Mar 2024 | 15.77 | 15.85 | 15.73 | 15.83 | 15.83 | 9,800 |
| 26 Mar 2024 | 15.76 | 15.76 | 15.70 | 15.71 | 15.71 | 3,000 |
| 25 Mar 2024 | 15.69 | 15.77 | 15.69 | 15.72 | 15.72 | 4,600 |
| 25 Mar 2024 | 0.073 Dividend | |||||
| 22 Mar 2024 | 15.73 | 15.73 | 15.69 | 15.72 | 15.65 | 20,400 |
| 21 Mar 2024 | 15.71 | 15.78 | 15.68 | 15.76 | 15.68 | 11,400 |
| 20 Mar 2024 | 15.48 | 15.70 | 15.48 | 15.66 | 15.58 | 8,800 |
| 19 Mar 2024 | 15.43 | 15.49 | 15.43 | 15.49 | 15.42 | 6,000 |
| 18 Mar 2024 | 15.31 | 15.39 | 15.31 | 15.32 | 15.25 | 40,800 |
| 15 Mar 2024 | 15.30 | 15.31 | 15.28 | 15.30 | 15.23 | 4,200 |
| 14 Mar 2024 | 15.31 | 15.31 | 15.21 | 15.25 | 15.18 | 20,800 |
| 13 Mar 2024 | 15.15 | 15.27 | 15.15 | 15.26 | 15.18 | 6,600 |
| 12 Mar 2024 | 15.05 | 15.10 | 15.03 | 15.09 | 15.02 | 4,600 |
| 11 Mar 2024 | 15.04 | 15.08 | 14.94 | 15.03 | 14.97 | 32,200 |
| 08 Mar 2024 | 15.18 | 15.19 | 15.12 | 15.12 | 15.05 | 10,400 |
| 07 Mar 2024 | 15.16 | 15.19 | 15.14 | 15.17 | 15.10 | 31,600 |
| 06 Mar 2024 | 15.08 | 15.13 | 15.05 | 15.06 | 14.99 | 14,000 |
| 05 Mar 2024 | 14.99 | 15.02 | 14.94 | 14.94 | 14.87 | 3,600 |
| 04 Mar 2024 | 14.99 | 14.99 | 14.95 | 14.95 | 14.88 | 2,800 |
| 01 Mar 2024 | 14.84 | 14.91 | 14.84 | 14.90 | 14.83 | 1,800 |
| 29 Feb 2024 | 14.69 | 14.74 | 14.69 | 14.74 | 14.67 | 12,800 |
| 28 Feb 2024 | 14.52 | 14.64 | 14.52 | 14.62 | 14.55 | 4,200 |
| 27 Feb 2024 | 14.52 | 14.56 | 14.51 | 14.52 | 14.46 | 23,600 |
| 26 Feb 2024 | 14.46 | 14.55 | 14.46 | 14.53 | 14.46 | 14,600 |
| 23 Feb 2024 | 14.41 | 14.49 | 14.41 | 14.48 | 14.41 | 10,200 |
| 22 Feb 2024 | 14.32 | 14.40 | 14.28 | 14.38 | 14.31 | 68,400 |
| 21 Feb 2024 | 14.15 | 14.20 | 14.15 | 14.20 | 14.14 | 3,000 |
| 20 Feb 2024 | 14.15 | 14.15 | 14.12 | 14.12 | 14.05 | 4,200 |
| 16 Feb 2024 | 14.18 | 14.25 | 14.18 | 14.18 | 14.11 | 27,800 |
| 15 Feb 2024 | 13.99 | 14.18 | 13.99 | 14.18 | 14.11 | 15,200 |
| 14 Feb 2024 | 13.90 | 13.93 | 13.89 | 13.91 | 13.85 | 15,400 |
| 13 Feb 2024 | 13.80 | 13.87 | 13.73 | 13.79 | 13.73 | 20,600 |
| 12 Feb 2024 | 13.98 | 14.05 | 13.98 | 14.03 | 13.97 | 11,000 |
| 09 Feb 2024 | 13.99 | 13.99 | 13.93 | 13.97 | 13.91 | 18,600 |
| 08 Feb 2024 | 13.92 | 13.98 | 13.89 | 13.98 | 13.92 | 12,000 |
| 07 Feb 2024 | 13.89 | 13.92 | 13.85 | 13.90 | 13.84 | 11,800 |
| 06 Feb 2024 | 13.83 | 13.83 | 13.81 | 13.82 | 13.76 | 26,000 |
| 05 Feb 2024 | 13.66 | 13.77 | 13.66 | 13.73 | 13.66 | 29,400 |
| 02 Feb 2024 | 13.85 | 13.85 | 13.83 | 13.85 | 13.78 | 20,800 |
| 01 Feb 2024 | 13.85 | 13.90 | 13.81 | 13.88 | 13.82 | 7,600 |
| 31 Jan 2024 | 13.92 | 13.92 | 13.77 | 13.77 | 13.71 | 13,200 |
| 30 Jan 2024 | 13.81 | 13.93 | 13.81 | 13.93 | 13.86 | 9,000 |
| 29 Jan 2024 | 13.73 | 13.83 | 13.73 | 13.83 | 13.77 | 10,800 |
| 26 Jan 2024 | 13.72 | 13.75 | 13.72 | 13.75 | 13.68 | 10,200 |
| 25 Jan 2024 | 13.66 | 13.73 | 13.65 | 13.72 | 13.66 | 3,800 |
| 24 Jan 2024 | 13.61 | 13.61 | 13.53 | 13.55 | 13.49 | 14,600 |
| 23 Jan 2024 | 13.50 | 13.50 | 13.47 | 13.50 | 13.44 | 2,200 |
| 22 Jan 2024 | 13.51 | 13.52 | 13.51 | 13.52 | 13.45 | 5,800 |
| 19 Jan 2024 | 13.38 | 13.45 | 13.38 | 13.44 | 13.37 | 3,800 |
| 18 Jan 2024 | 13.33 | 13.40 | 13.33 | 13.40 | 13.34 | 12,400 |
| 17 Jan 2024 | 13.29 | 13.31 | 13.27 | 13.31 | 13.25 | 4,000 |
| 16 Jan 2024 | 13.49 | 13.49 | 13.38 | 13.41 | 13.35 | 25,600 |
| 12 Jan 2024 | 13.55 | 13.58 | 13.55 | 13.58 | 13.52 | 5,200 |
| 11 Jan 2024 | 13.46 | 13.48 | 13.40 | 13.48 | 13.42 | 7,200 |
| 10 Jan 2024 | 13.48 | 13.48 | 13.41 | 13.44 | 13.38 | 27,600 |
| 09 Jan 2024 | 13.60 | 13.60 | 13.45 | 13.48 | 13.41 | 7,200 |
| 08 Jan 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.53 | 3,400 |
| 05 Jan 2024 | 13.66 | 13.66 | 13.57 | 13.60 | 13.54 | 4,800 |
| 04 Jan 2024 | 13.68 | 13.68 | 13.60 | 13.61 | 13.55 | 7,600 |
| 03 Jan 2024 | 13.59 | 13.68 | 13.59 | 13.68 | 13.61 | 11,000 |
| 02 Jan 2024 | 13.65 | 13.78 | 13.65 | 13.69 | 13.62 | 206,200 |
| 29 Dec 2023 | 13.73 | 13.73 | 13.68 | 13.69 | 13.63 | 62,600 |
| 28 Dec 2023 | 13.85 | 13.85 | 13.74 | 13.75 | 13.69 | 4,400 |
| 27 Dec 2023 | 13.81 | 13.85 | 13.81 | 13.82 | 13.76 | 18,600 |
| 26 Dec 2023 | 13.80 | 13.82 | 13.80 | 13.82 | 13.76 | 7,000 |
| 26 Dec 2023 | 0.13 Dividend | |||||
| 22 Dec 2023 | 13.78 | 13.78 | 13.73 | 13.74 | 13.55 | 13,000 |
| 21 Dec 2023 | 13.69 | 13.69 | 13.60 | 13.69 | 13.49 | 34,600 |
| 20 Dec 2023 | 13.70 | 13.70 | 13.57 | 13.57 | 13.38 | 17,000 |
| 19 Dec 2023 | 13.69 | 13.71 | 13.69 | 13.71 | 13.51 | 800 |
| 18 Dec 2023 | 13.61 | 13.61 | 13.56 | 13.58 | 13.39 | 23,200 |
| 15 Dec 2023 | 13.57 | 13.64 | 13.54 | 13.55 | 13.36 | 27,400 |
| 14 Dec 2023 | 13.41 | 13.58 | 13.41 | 13.58 | 13.39 | 32,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.