AXS 2X PFE Bear Daily ETF (PFES) Historical Stock Data

58.36 ↑6.43 (12.38%)

As of June 2, 2023, 3:51pm EST.

Historical Data

In the past 30 trading days, PFES is down -0.11% a day on average. There have been 21 days where AXS 2X PFE Bear Daily ETF closed green and 9 days where PFES closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-16	53.11	51.93	↓$1.18 (-2.22%)	51.46	53.12	1.30K
2023-06-15	56.79	56.81	↑$0.02 (0.04%)	56.79	56.82	781
2023-06-14	56.86	56.79	↓$0.07 (-0.12%)	56.79	56.86	1.28K
2023-06-13	56.92	56.70	↓$0.22 (-0.39%)	56.66	56.92	3.67K
2023-06-12	56.87	57.10	↑$0.23 (0.40%)	56.87	57.10	490
2023-06-09	55.47	57.00	↑$1.53 (2.76%)	55.47	57.00	727
2023-06-08	56.21	55.91	↓$0.30 (-0.53%)	55.91	56.33	280
2023-06-07	56.95	57.03	↑$0.08 (0.14%)	56.65	58.19	1.05K
2023-06-06	58.32	58.32	↑$0.00 (0.00%)	58.32	58.32	247
2023-06-05	58.08	58.08	↑$0.00 (0.00%)	56.74	58.08	495
2023-06-02	58.59	58.65	↑$0.06 (0.10%)	58.59	58.65	0.90K
2023-06-01	59.61	59.61	↑$0.00 (0.00%)	59.61	59.61	5
2023-05-31	60.09	59.40	↓$0.69 (-1.15%)	59.01	60.09	2.84K
2023-05-30	62.37	62.88	↑$0.51 (0.81%)	62.16	62.88	4.69K
2023-05-26	60.90	60.90	↑$0.00 (0.00%)	60.90	60.90	137
2023-05-25	59.63	60.32	↑$0.69 (1.16%)	57.97	60.32	417
2023-05-24	56.63	57.61	↑$0.98 (1.73%)	56.63	57.61	398
2023-05-23	54.83	54.83	↑$0.00 (0.00%)	54.83	54.83	565
2023-05-22	60.99	57.35	↓$3.64 (-5.96%)	57.35	64.24	1.03K
2023-05-19	64.38	64.38	↑$0.00 (0.00%)	64.38	64.38	83
2023-05-18	64.85	65.63	↑$0.78 (1.20%)	64.85	65.63	389
2023-05-17	64.64	64.64	↑$0.00 (0.00%)	64.64	64.64	38
2023-05-16	63.73	63.73	↑$0.00 (0.00%)	63.73	63.73	119
2023-05-15	63.22	63.22	↑$0.00 (0.00%)	63.22	63.22	206
2023-05-12	62.56	62.54	↓$0.02 (-0.03%)	62.54	62.56	197
2023-05-11	62.10	61.74	↓$0.36 (-0.58%)	61.17	62.10	487
2023-05-10	60.39	60.39	↑$0.00 (0.00%)	60.39	60.39	405
2023-05-09	59.92	60.05	↑$0.13 (0.22%)	59.87	60.05	569
2023-05-08	60.04	59.58	↓$0.46 (-0.77%)	59.58	60.04	503
2023-05-05	60.03	60.03	↑$0.00 (0.00%)	60.03	60.03	139