Alexis Practical Tactical ETF (LEXI)
NASDAQ: LEXI · Real-Time Price · USD
32.58
-0.21 (-0.65%)
At close: Aug 1, 2025, 4:00 PM
32.55
-0.02 (-0.07%)
After-hours: Aug 1, 2025, 4:15 PM EDT
LEXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.54 | 32.88 | 32.54 | 32.55 | 32.55 | -0.72% | 7,408 |
| Jul 31, 2025 | 32.96 | 32.96 | 32.79 | 32.79 | 32.79 | -0.26% | 5,725 |
| Jul 30, 2025 | 32.99 | 33.19 | 32.77 | 32.88 | 32.88 | -0.23% | 3,547 |
| Jul 29, 2025 | 33.00 | 33.02 | 32.92 | 32.95 | 32.95 | -0.16% | 12,844 |
| Jul 28, 2025 | 33.01 | 33.01 | 33.00 | 33.01 | 33.01 | -0.12% | 6,217 |
| Jul 25, 2025 | 33.01 | 33.06 | 33.01 | 33.04 | 33.04 | 0.23% | 1,933 |
| Jul 24, 2025 | 32.96 | 33.01 | 32.96 | 32.97 | 32.97 | -0.10% | 3,374 |
| Jul 23, 2025 | 32.91 | 33.00 | 32.91 | 33.00 | 33.00 | 0.54% | 344 |
| Jul 22, 2025 | 32.77 | 32.84 | 32.70 | 32.83 | 32.83 | 0.14% | 2,909 |
| Jul 21, 2025 | 32.88 | 32.88 | 32.78 | 32.78 | 32.78 | 0.21% | 3,517 |
| Jul 18, 2025 | 32.72 | 32.72 | 32.71 | 32.71 | 32.71 | -0.07% | 3,346 |
| Jul 17, 2025 | 32.62 | 32.74 | 32.61 | 32.73 | 32.73 | 0.44% | 5,257 |
| Jul 16, 2025 | 32.48 | 32.59 | 32.48 | 32.59 | 32.59 | 0.40% | 3,578 |
| Jul 15, 2025 | 32.64 | 32.64 | 32.46 | 32.46 | 32.46 | -0.47% | 6,307 |
| Jul 14, 2025 | 32.55 | 32.61 | 32.55 | 32.61 | 32.61 | 0.10% | 2,534 |
| Jul 11, 2025 | 32.49 | 32.61 | 32.49 | 32.58 | 32.58 | -0.24% | 6,415 |
| Jul 10, 2025 | 32.57 | 32.68 | 32.57 | 32.66 | 32.66 | 0.21% | 13,413 |
| Jul 9, 2025 | 32.50 | 32.61 | 32.50 | 32.59 | 32.59 | 0.62% | 31,787 |
| Jul 8, 2025 | 32.46 | 32.48 | 32.39 | 32.39 | 32.39 | -0.06% | 13,002 |
| Jul 7, 2025 | 32.55 | 32.55 | 32.40 | 32.41 | 32.41 | -0.58% | 8,470 |
| Jul 3, 2025 | 32.59 | 32.64 | 32.59 | 32.60 | 32.60 | 0.47% | 3,675 |
| Jul 2, 2025 | 32.37 | 32.75 | 32.37 | 32.45 | 32.45 | 0.59% | 3,026 |
| Jul 1, 2025 | 32.32 | 32.32 | 32.25 | 32.26 | 32.26 | -0.19% | 4,429 |
| Jun 30, 2025 | 32.25 | 32.32 | 32.25 | 32.32 | 32.32 | 0.56% | 6,167 |
| Jun 27, 2025 | 32.16 | 32.16 | 32.14 | 32.14 | 32.14 | 0.15% | 466 |
| Jun 26, 2025 | 32.02 | 32.09 | 32.02 | 32.09 | 32.09 | 0.71% | 751 |
| Jun 25, 2025 | 31.94 | 31.95 | 31.85 | 31.87 | 31.87 | -0.08% | 3,394 |
| Jun 24, 2025 | 31.79 | 31.93 | 31.75 | 31.89 | 31.89 | 0.72% | 4,174 |
| Jun 23, 2025 | 31.42 | 31.66 | 31.42 | 31.66 | 31.66 | 0.94% | 3,970 |
| Jun 20, 2025 | 31.50 | 31.50 | 31.35 | 31.37 | 31.37 | -0.25% | 21,201 |
| Jun 18, 2025 | 31.53 | 31.59 | 31.45 | 31.45 | 31.45 | -0.11% | 28,416 |
| Jun 17, 2025 | 31.63 | 31.63 | 31.48 | 31.48 | 31.48 | -0.54% | 9,120 |
| Jun 16, 2025 | 31.74 | 31.74 | 31.65 | 31.65 | 31.65 | 0.51% | 1,495 |
| Jun 13, 2025 | 31.49 | 31.62 | 31.44 | 31.49 | 31.49 | -0.74% | 4,031 |
| Jun 12, 2025 | 31.73 | 31.74 | 31.72 | 31.72 | 31.72 | 0.36% | 5,362 |
| Jun 11, 2025 | 31.72 | 31.74 | 31.58 | 31.61 | 31.61 | -0.17% | 2,716 |
| Jun 10, 2025 | 31.61 | 31.67 | 31.60 | 31.66 | 31.66 | 0.34% | 8,662 |
| Jun 9, 2025 | 31.56 | 31.59 | 31.53 | 31.56 | 31.56 | 0.18% | 5,102 |
| Jun 6, 2025 | 31.49 | 31.56 | 31.49 | 31.50 | 31.50 | 0.45% | 49,911 |
| Jun 5, 2025 | 31.46 | 31.46 | 31.28 | 31.36 | 31.36 | -0.44% | 7,954 |
| Jun 4, 2025 | 31.53 | 31.54 | 31.49 | 31.50 | 31.50 | 0.11% | 10,228 |
| Jun 3, 2025 | 31.47 | 31.48 | 31.44 | 31.46 | 31.46 | 0.43% | 16,542 |
| Jun 2, 2025 | 31.08 | 31.33 | 31.08 | 31.33 | 31.33 | 0.53% | 6,972 |
| May 30, 2025 | 31.13 | 31.27 | 30.95 | 31.16 | 31.16 | -0.05% | 6,165 |
| May 29, 2025 | 31.22 | 31.22 | 31.10 | 31.18 | 31.18 | 0.24% | 12,524 |
| May 28, 2025 | 31.18 | 31.18 | 31.10 | 31.10 | 31.10 | -0.41% | 4,019 |
| May 27, 2025 | 31.14 | 31.26 | 31.14 | 31.23 | 31.23 | 1.37% | 3,748 |
| May 23, 2025 | 30.74 | 30.88 | 30.74 | 30.81 | 30.81 | -0.27% | 5,347 |
| May 22, 2025 | 30.91 | 31.03 | 30.89 | 30.89 | 30.89 | -0.07% | 7,994 |
| May 21, 2025 | 31.20 | 31.20 | 30.90 | 30.91 | 30.91 | -1.09% | 4,683 |