AXS FTSE Vntr Cptl RetTrckr I (LDVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.30
-0.84 (-2.79%)
Aug 19, 2025, 4:00 PM EDT
LDVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 20, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.48% |
| Aug 19, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.79% |
| Aug 18, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.10% |
| Aug 15, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.60% |
| Aug 14, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.50% |
| Aug 13, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.50% |
| Aug 12, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.55% |
| Aug 11, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.06% |
| Aug 8, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.91% |
| Aug 7, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.67% |
| Aug 6, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.83% |
| Aug 5, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.24% |
| Aug 4, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 3.04% |
| Aug 1, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -3.59% |
| Jul 31, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.60% |
| Jul 30, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.27% |
| Jul 29, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.66% |
| Jul 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.33% |
| Jul 25, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.57% |
| Jul 24, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.10% |
| Jul 23, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.40% |
| Jul 22, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -1.09% |
| Jul 21, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.67% |
| Jul 18, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.36% |
| Jul 17, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.21% |
| Jul 16, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.44% |
| Jul 15, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.13% |
| Jul 14, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.36% |
| Jul 11, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.31% |
| Jul 10, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.95% |
| Jul 9, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.73% |
| Jul 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.17% |
| Jul 7, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.46% |
| Jul 3, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 2.02% |
| Jul 2, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.41% |
| Jul 1, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -2.31% |
| Jun 30, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.99% |
| Jun 27, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.44% |
| Jun 26, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 1.67% |
| Jun 25, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.41% |
| Jun 24, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 3.23% |
| Jun 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.97% |
| Jun 20, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.45% |
| Jun 18, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.87% |
| Jun 17, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -1.14% |
| Jun 16, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 2.19% |
| Jun 13, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -1.70% |
| Jun 12, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.42% |
| Jun 11, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.10% |
| Jun 10, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.17% |