ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

LEXI Alexis Practical Tactical ETF

29.06
-0.13 (-0.45%)
Jun 14 2024 - Closed
Delayed by 15 minutes

LEXI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 29.06 -0.13 -0.45% 29.00 29.07 29.00 2,180
Jun 13 2024 29.19 0.00 -0.01% 29.1351 29.19 29.1351 1,643
Jun 12 2024 29.1916 0.28 0.96% 29.2738 29.2738 28.93 2,145
Jun 11 2024 28.9136 0.01 0.02% 28.83 28.9136 28.79 17,224
Jun 10 2024 28.9084 0.05 0.18% 28.915 28.93 28.9084 3,806
Jun 07 2024 28.8578 -0.13 -0.44% 28.93 28.93 28.84 1,988
Jun 06 2024 28.9848 0.00 0.00% 29.01 29.01 28.9844 515
Jun 05 2024 28.9849 0.32 1.13% 28.80 28.9849 28.80 1,677
Jun 04 2024 28.6609 -0.05 -0.18% 28.63 28.6609 28.62 121
Jun 03 2024 28.7132 -0.02 -0.06% 28.91 28.91 28.66 2,815
May 31 2024 28.73 0.11 0.38% 28.5577 28.74 28.50 5,819
May 30 2024 28.62 0.02 0.07% 28.6303 28.67 28.6033 9,003
May 29 2024 28.60 -0.23 -0.79% 28.65 28.67 28.60 5,644
May 28 2024 28.8274 -0.01 -0.04% 28.8899 28.8899 28.8274 121
May 24 2024 28.84 0.20 0.71% 28.81 28.84 28.80 4,461
May 23 2024 28.6371 -0.20 -0.69% 28.62 28.64 28.62 2,203
May 22 2024 28.8364 -0.15 -0.53% 28.917 28.917 28.7663 1,799
May 21 2024 28.99 0.04 0.15% 28.94 28.99 28.92 2,286
May 20 2024 28.9453 0.07 0.24% 28.90 29.0036 28.90 152
May 17 2024 28.8763 0.02 0.08% 28.85 28.8763 28.85 2
May 16 2024 28.8532 -0.09 -0.30% 28.93 28.93 28.8532 2,848
May 15 2024 28.9399 0.29 1.00% 28.90 28.9399 28.90 5,205
May 14 2024 28.6539 0.19 0.66% 28.56 28.6539 28.56 150
May 13 2024 28.4673 -0.02 -0.08% 28.54 28.54 28.4673 1,153
May 10 2024 28.49 0.07 0.24% 28.56 28.56 28.46 8,078
May 09 2024 28.4225 0.14 0.51% 28.32 28.4225 28.29 1,567
May 08 2024 28.2781 0.00 0.00% 28.24 28.28 28.24 379
May 07 2024 28.2791 0.05 0.16% 28.2904 28.2904 28.2791 502
May 06 2024 28.2329 0.26 0.92% 28.15 28.2329 28.15 543
May 03 2024 27.9759 0.32 1.15% 27.97 28.01 27.94 4,540
May 02 2024 27.6566 0.21 0.76% 27.518 27.6601 27.4796 784
May 01 2024 27.4468 -0.10 -0.37% 27.7643 27.7643 27.4468 453
Apr 30 2024 27.5493 -0.38 -1.34% 27.79 27.79 27.5493 381
Apr 29 2024 27.9244 0.10 0.37% 27.915 27.93 27.915 2,001
Apr 26 2024 27.8213 0.24 0.87% 27.80 27.8213 27.80 235
Apr 25 2024 27.5824 -0.09 -0.32% 27.5824 27.5824 27.5824 0
Apr 24 2024 27.6711 0.04 0.13% 27.6711 27.6711 27.6711 0
Apr 23 2024 27.6352 0.27 0.98% 27.58 27.65 27.58 2,315
Apr 22 2024 27.3679 0.17 0.62% 27.45 27.45 27.3679 439
Apr 19 2024 27.1987 -0.13 -0.46% 27.3494 27.3494 27.14 858
Apr 18 2024 27.3257 -0.09 -0.34% 27.49 27.49 27.3257 3,082
Apr 17 2024 27.418 -0.17 -0.62% 27.43 27.45 27.418 574
Apr 16 2024 27.5894 -0.06 -0.22% 27.61 27.65 27.53 1,093
Apr 15 2024 27.6512 -0.19 -0.67% 27.92 27.92 27.65 3,351
Apr 12 2024 27.8364 -0.39 -1.38% 27.8084 27.8364 27.80 327
Apr 11 2024 28.225 0.16 0.58% 28.225 28.225 28.225 473
Apr 10 2024 28.0626 -0.29 -1.02% 28.0626 28.0626 28.0626 0
Apr 09 2024 28.3527 0.04 0.13% 28.3527 28.3527 28.3527 0
Apr 08 2024 28.3166 0.05 0.18% 28.354 28.354 28.3166 1,112
Apr 05 2024 28.2645 0.22 0.77% 28.08 28.2835 28.08 1,589
Apr 04 2024 28.0478 -0.28 -0.99% 28.46 28.47 28.0478 239
Apr 03 2024 28.3283 0.07 0.25% 28.325 28.38 28.30 3,138
Apr 02 2024 28.2586 -0.20 -0.71% 28.185 28.2586 28.185 994
Apr 01 2024 28.4621 -0.08 -0.29% 28.56 28.56 28.4621 200
Mar 28 2024 28.5458 0.06 0.21% 28.54 28.55 28.4904 1,238
Mar 27 2024 28.4869 0.24 0.85% 28.37 28.4869 28.37 4,668
Mar 26 2024 28.2466 -0.02 -0.06% 28.29 28.29 28.2466 1,768
Mar 25 2024 28.2648 -0.08 -0.28% 28.32 28.32 28.2648 100
Mar 22 2024 28.3443 -0.10 -0.36% 28.3443 28.3443 28.3443 0
Mar 21 2024 28.4459 0.16 0.57% 28.4876 28.4876 28.4459 620
Mar 20 2024 28.2856 0.24 0.86% 28.26 28.2856 28.26 6
Mar 19 2024 28.0432 0.11 0.40% 28.0432 28.0432 28.0432 0
Mar 18 2024 27.9323 0.07 0.24% 27.99 28.02 27.9323 1,557