AXS FTSE Vntr Cptl RetTrckr I (LDVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.47
+0.25 (0.80%)
Oct 31, 2025, 4:00 PM EDT
LDVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.35% |
| Oct 31, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.80% |
| Oct 30, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -2.13% |
| Oct 29, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.87% |
| Oct 28, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.16% |
| Oct 27, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 1.70% |
| Oct 24, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.34% |
| Oct 23, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 1.20% |
| Oct 22, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.62% |
| Oct 21, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.42% |
| Oct 20, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.62% |
| Oct 17, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.49% |
| Oct 16, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.00% |
| Oct 15, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.03% |
| Oct 14, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.61% |
| Oct 13, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 2.13% |
| Oct 10, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -3.82% |
| Oct 9, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.35% |
| Oct 8, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.05% |
| Oct 7, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.44% |
| Oct 6, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.73% |
| Oct 3, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.73% |
| Oct 2, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.54% |
| Oct 1, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.06% |
| Sep 30, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.32% |
| Sep 29, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.06% |
| Sep 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.58% |
| Sep 25, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.12% |
| Sep 24, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.88% |
| Sep 23, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.46% |
| Sep 22, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.50% |
| Sep 19, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1.59% |
| Sep 18, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 1.52% |
| Sep 17, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.36% |
| Sep 16, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.03% |
| Sep 15, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.31% |
| Sep 12, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.72% |
| Sep 11, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.20% |
| Sep 10, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.59% |
| Sep 9, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.00% |
| Sep 8, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.58% |
| Sep 5, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.07% |
| Sep 4, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.47% |
| Sep 3, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.82% |
| Sep 2, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.05% |
| Aug 29, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.47% |
| Aug 28, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.83% |
| Aug 27, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.17% |
| Aug 26, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.27% |
| Aug 25, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.74% |