AXS FTSE Vntr Cptl RetTrckr A (LDVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.69
-0.12 (-0.39%)
Nov 4, 2025, 8:10 AM EST
LDVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | - | - |
| Nov 3, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.39% |
| Oct 31, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.82% |
| Oct 30, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -2.15% |
| Oct 29, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.86% |
| Oct 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.16% |
| Oct 27, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.71% |
| Oct 24, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1.37% |
| Oct 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.19% |
| Oct 22, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.63% |
| Oct 21, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.42% |
| Oct 20, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.59% |
| Oct 17, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.50% |
| Oct 16, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.02% |
| Oct 15, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| Oct 14, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.66% |
| Oct 13, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 2.14% |
| Oct 10, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -3.80% |
| Oct 9, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.35% |
| Oct 8, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.04% |
| Oct 7, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.45% |
| Oct 6, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.75% |
| Oct 3, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.74% |
| Oct 2, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.55% |
| Oct 1, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.06% |
| Sep 30, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.32% |
| Sep 29, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.08% |
| Sep 26, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.56% |
| Sep 25, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.11% |
| Sep 24, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.87% |
| Sep 23, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.46% |
| Sep 22, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.48% |
| Sep 19, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.59% |
| Sep 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.52% |
| Sep 17, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.33% |
| Sep 16, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.07% |
| Sep 15, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.27% |
| Sep 12, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.70% |
| Sep 11, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.20% |
| Sep 10, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.60% |
| Sep 9, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.98% |
| Sep 8, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.58% |
| Sep 5, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.03% |
| Sep 4, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.48% |
| Sep 3, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.84% |
| Sep 2, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -1.07% |
| Aug 29, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.43% |
| Aug 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.80% |
| Aug 27, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.17% |
| Aug 26, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.28% |