AXS FTSE Vntr Cptl RetTrckr A (LDVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.00
+0.39 (1.41%)
Jan 6, 2026, 8:10 AM EST
LDVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 5, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.43% |
| Jan 2, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.94% |
| Dec 31, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.26% |
| Dec 30, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.30% |
| Dec 29, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.65% |
| Dec 26, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.13% |
| Dec 24, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.23% |
| Dec 23, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.26% |
| Dec 22, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.99% |
| Dec 19, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.68% |
| Dec 18, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 1.22% |
| Dec 17, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.93% |
| Dec 16, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.33% |
| Dec 15, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.68% |
| Dec 12, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.39% |
| Dec 11, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.19% |
| Dec 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.26% |
| Dec 9, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.19% |
| Dec 8, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.51% |
| Dec 5, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.75% |
| Dec 4, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.59% |
| Dec 3, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.05% |
| Dec 2, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.07% |
| Dec 1, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.46% |
| Nov 28, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.31% |
| Nov 26, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.64% |
| Nov 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.09% |
| Nov 24, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 2.20% |
| Nov 21, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.81% |
| Nov 20, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -3.66% |
| Nov 19, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.41% |
| Nov 18, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.04% |
| Nov 17, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -1.64% |
| Nov 14, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.07% |
| Nov 13, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.84% |
| Nov 12, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.57% |
| Nov 11, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.44% |
| Nov 10, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 2.26% |
| Nov 7, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.16% |
| Nov 6, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -2.46% |
| Nov 5, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.25% |
| Nov 4, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -2.92% |
| Nov 3, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.40% |
| Oct 31, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.83% |
| Oct 30, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -2.17% |
| Oct 29, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -0.84% |
| Oct 28, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.15% |
| Oct 27, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 1.70% |
| Oct 24, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 1.36% |
| Oct 23, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 1.22% |