Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ANXU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 211.80 | 1.10 | 0.52% | 211.00 | 211.80 | 210.85 | 399 |
| May 17 2024 | 210.70 | -0.90 | -0.43% | 210.90 | 211.05 | 210.70 | 357 |
| May 16 2024 | 211.60 | 1.60 | 0.76% | 211.60 | 211.60 | 211.60 | 31 |
| May 15 2024 | 210.00 | 3.60 | 1.74% | 207.95 | 210.15 | 207.85 | 1,925 |
| May 14 2024 | 206.40 | 0.00 | 0.00% | 206.40 | 206.40 | 206.40 | 0 |
| May 13 2024 | 206.40 | -0.30 | -0.15% | 206.60 | 206.60 | 206.40 | 1,499 |
| May 10 2024 | 206.70 | 0.75 | 0.36% | 206.25 | 207.00 | 206.25 | 1,559 |
| May 09 2024 | 205.95 | 1.95 | 0.96% | 205.00 | 205.95 | 204.65 | 1,043 |
| May 08 2024 | 204.00 | -2.00 | -0.97% | 205.45 | 205.55 | 204.00 | 834 |
| May 07 2024 | 206.00 | 2.50 | 1.23% | 205.15 | 206.00 | 204.85 | 795 |
| May 06 2024 | 203.50 | 0.65 | 0.32% | 203.40 | 203.50 | 203.40 | 59 |
| May 03 2024 | 202.85 | 5.83 | 2.96% | 199.98 | 203.15 | 199.98 | 4,669 |
| May 02 2024 | 197.02 | -3.08 | -1.54% | 197.78 | 198.42 | 197.02 | 2,336 |
| Apr 30 2024 | 200.10 | -0.95 | -0.47% | 201.70 | 201.70 | 200.10 | 1,560 |
| Apr 29 2024 | 201.05 | 0.30 | 0.15% | 201.70 | 202.25 | 201.00 | 4,991 |
| Apr 26 2024 | 200.75 | 4.97 | 2.54% | 200.05 | 200.85 | 199.40 | 1,438 |
| Apr 25 2024 | 195.78 | -2.94 | -1.48% | 196.50 | 196.80 | 195.00 | 878 |
| Apr 24 2024 | 198.72 | 1.42 | 0.72% | 199.62 | 200.00 | 198.72 | 999 |
| Apr 23 2024 | 197.30 | 3.64 | 1.88% | 195.42 | 197.32 | 195.28 | 1,799 |
| Apr 22 2024 | 193.66 | -1.40 | -0.72% | 194.60 | 195.00 | 193.04 | 1,752 |
| Apr 19 2024 | 195.06 | -3.16 | -1.59% | 196.18 | 197.44 | 195.04 | 7,241 |
| Apr 18 2024 | 198.22 | -1.30 | -0.65% | 199.78 | 199.80 | 197.96 | 815 |
| Apr 17 2024 | 199.52 | -1.83 | -0.91% | 200.75 | 202.00 | 199.52 | 4,060 |
| Apr 16 2024 | 201.35 | -3.40 | -1.66% | 200.85 | 201.35 | 200.05 | 2,334 |
| Apr 15 2024 | 204.75 | -1.30 | -0.63% | 205.35 | 205.75 | 204.75 | 1,891 |
| Apr 12 2024 | 206.05 | 1.80 | 0.88% | 207.85 | 207.85 | 205.60 | 4,786 |
| Apr 11 2024 | 204.25 | -0.05 | -0.02% | 204.50 | 205.40 | 203.70 | 3,759 |
| Apr 10 2024 | 204.30 | 0.30 | 0.15% | 206.45 | 207.10 | 202.80 | 9,490 |
| Apr 09 2024 | 204.00 | -2.20 | -1.07% | 205.75 | 206.50 | 204.00 | 2,549 |
| Apr 08 2024 | 206.20 | 2.00 | 0.98% | 205.25 | 206.20 | 205.25 | 840 |
| Apr 05 2024 | 204.20 | -3.20 | -1.54% | 203.35 | 204.20 | 202.85 | 5,824 |
| Apr 04 2024 | 207.40 | 0.75 | 0.36% | 206.65 | 208.10 | 206.65 | 708 |
| Apr 03 2024 | 206.65 | 2.05 | 1.00% | 205.15 | 206.65 | 204.60 | 1,367 |
| Apr 02 2024 | 204.60 | -2.40 | -1.16% | 207.45 | 207.50 | 204.30 | 3,452 |
| Mar 28 2024 | 207.00 | 0.40 | 0.19% | 207.45 | 207.45 | 207.00 | 5,936 |
| Mar 27 2024 | 206.60 | -1.20 | -0.58% | 207.30 | 207.70 | 206.25 | 16,170 |
| Mar 26 2024 | 207.80 | 0.40 | 0.19% | 208.10 | 208.55 | 207.80 | 1,804 |
| Mar 25 2024 | 207.40 | -0.60 | -0.29% | 207.80 | 207.80 | 206.30 | 178 |
| Mar 22 2024 | 208.00 | -1.25 | -0.60% | 208.00 | 208.00 | 208.00 | 76 |
| Mar 21 2024 | 209.25 | 4.70 | 2.30% | 208.70 | 209.25 | 208.55 | 834 |
| Mar 20 2024 | 204.55 | 1.45 | 0.71% | 204.30 | 204.60 | 204.30 | 207 |
| Mar 19 2024 | 203.10 | -1.80 | -0.88% | 203.55 | 203.60 | 202.80 | 719 |
| Mar 18 2024 | 204.90 | 2.40 | 1.19% | 203.35 | 205.50 | 203.15 | 3,728 |
| Mar 15 2024 | 202.50 | -2.10 | -1.03% | 204.10 | 204.70 | 202.35 | 2,543 |
| Mar 14 2024 | 204.60 | -0.55 | -0.27% | 205.90 | 206.10 | 203.80 | 8,395 |
| Mar 13 2024 | 205.15 | -1.10 | -0.53% | 206.80 | 206.80 | 205.15 | 1,669 |
| Mar 12 2024 | 206.25 | 2.15 | 1.05% | 205.20 | 206.25 | 203.50 | 1,189 |
| Mar 11 2024 | 204.10 | -2.45 | -1.19% | 204.25 | 204.35 | 203.05 | 3,340 |
| Mar 08 2024 | 206.55 | 0.50 | 0.24% | 207.45 | 208.55 | 206.55 | 7,535 |
| Mar 07 2024 | 206.05 | 2.20 | 1.08% | 203.50 | 206.10 | 203.50 | 4,523 |
| Mar 06 2024 | 203.85 | 0.50 | 0.25% | 203.95 | 205.10 | 203.85 | 3,022 |
| Mar 05 2024 | 203.35 | -3.95 | -1.91% | 206.05 | 206.05 | 203.35 | 2,683 |
| Mar 04 2024 | 207.30 | 0.95 | 0.46% | 207.95 | 208.00 | 207.10 | 2,810 |
| Mar 01 2024 | 206.35 | 3.15 | 1.55% | 205.40 | 206.50 | 204.35 | 4,146 |
| Feb 29 2024 | 203.20 | 0.15 | 0.07% | 202.65 | 203.95 | 202.35 | 2,174 |
| Feb 28 2024 | 203.05 | -0.30 | -0.15% | 203.40 | 203.50 | 202.80 | 2,822 |
| Feb 27 2024 | 203.35 | -0.60 | -0.29% | 203.60 | 203.90 | 203.00 | 2,929 |
| Feb 26 2024 | 203.95 | 0.60 | 0.30% | 203.15 | 204.00 | 203.15 | 844 |
| Feb 23 2024 | 203.35 | 0.00 | 0.00% | 204.05 | 204.50 | 203.35 | 382 |
| Feb 22 2024 | 203.35 | 5.55 | 2.81% | 201.80 | 203.35 | 201.80 | 1,881 |
| Feb 21 2024 | 197.80 | -1.00 | -0.50% | 198.64 | 198.64 | 197.44 | 1,797 |
