AXS 2X PFE Bear Daily ETF (PFES)
NASDAQ: PFES
· Real-Time Price · USD
51.93
0.36 (0.70%)
At close: Jun 16, 2023, 9:59 PM
PFES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.00% | 0 |
| Jun 26, 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.00% | 0 |
| Jun 23, 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.00% | 0 |
| Jun 22, 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.00% | 0 |
| Jun 21, 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.00% | 0 |
| Jun 20, 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.00% | 0 |
| Jun 16, 2023 | 53.11 | 53.12 | 51.46 | 51.93 | 51.93 | -8.59% | 1,304 |
| Jun 15, 2023 | 56.79 | 56.81 | 56.79 | 56.81 | 56.81 | 0.04% | 781 |
| Jun 14, 2023 | 56.86 | 56.86 | 56.79 | 56.79 | 56.79 | 0.16% | 1,280 |
| Jun 13, 2023 | 56.92 | 56.92 | 56.66 | 56.70 | 56.70 | -0.70% | 3,665 |
| Jun 12, 2023 | 56.87 | 57.10 | 56.87 | 57.10 | 57.10 | 0.18% | 490 |
| Jun 9, 2023 | 55.47 | 57.00 | 55.47 | 57.00 | 57.00 | 1.95% | 727 |
| Jun 8, 2023 | 56.21 | 56.21 | 55.91 | 55.91 | 55.91 | -1.96% | 280 |
| Jun 7, 2023 | 56.95 | 57.03 | 56.65 | 57.03 | 57.03 | -2.21% | 1,047 |
| Jun 6, 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.41% | 247 |
| Jun 5, 2023 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -0.97% | 495 |
| Jun 2, 2023 | 58.59 | 58.65 | 58.59 | 58.65 | 58.65 | -1.61% | 900 |
| Jun 1, 2023 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.35% | 5 |
| May 31, 2023 | 60.09 | 60.09 | 59.01 | 59.40 | 59.40 | -5.53% | 2,843 |
| May 30, 2023 | 62.37 | 62.88 | 62.27 | 62.88 | 62.88 | 3.25% | 4,693 |