MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AXTL — Leverage Shares 2X Long AXTI Daily ETF
Cboe BZXLeverage Shares 2X Long AXTI Daily ETF
$4.09
+0.38(+10.24%)
- O
- 3.83
- H
- 4.21
- L
- 3.64
- V
- 916.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.09
Period Return-59.62%
Period High$14.69
Period Low$1.17
Avg Daily Volume705.5K
Total Trading Days76
AXTL — Historical OHLCV Price & Volume Table
Jun 16, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.83 | $4.21 | $3.64 | $4.09 | +$0.38 | +10.24% | 916,745 | $3.96 | $3.64 $4.21 |
| Oct 1, 2026 | $3.37 | $3.84 | $3.34 | $3.71 | +$0.36 | +10.75% | 1,330,729 | $3.65 | $3.34 $3.84 |
| Sep 30, 2026 | $3.56 | $3.90 | $3.17 | $3.35 | $-0.04 | -1.18% | 1,301,298 | $3.42 | $3.17 $3.90 |
| Sep 29, 2026 | $3.26 | $3.72 | $3.21 | $3.39 | +$0.36 | +11.70% | 1,199,928 | $3.50 | $3.21 $3.72 |
| Sep 28, 2026 | $3.27 | $3.43 | $2.86 | $3.04 | $-0.47 | -13.41% | 905,330 | $3.05 | $2.86 $3.43 |
| Sep 25, 2026 | $3.38 | $3.63 | $3.18 | $3.51 | +$0.29 | +8.85% | 1,213,679 | $3.40 | $3.18 $3.63 |
| Sep 24, 2026 | $2.82 | $3.49 | $2.74 | $3.22 | +$0.20 | +6.62% | 1,268,018 | $3.17 | $2.74 $3.49 |
| Sep 23, 2026 | $3.52 | $3.52 | $3.01 | $3.02 | $-0.42 | -12.21% | 601,348 | $3.22 | $3.01 $3.52 |
| Sep 22, 2026 | $3.35 | $3.58 | $3.19 | $3.44 | $-0.20 | -5.49% | 1,480,986 | $3.33 | $3.19 $3.58 |
| Sep 21, 2026 | $3.10 | $3.77 | $3.06 | $3.64 | +$0.80 | +28.17% | 1,513,631 | $3.48 | $3.06 $3.77 |
| Sep 18, 2026 | $2.85 | $2.94 | $2.67 | $2.84 | +$0.19 | +7.17% | 784,950 | $2.77 | $2.67 $2.94 |
| Sep 17, 2026 | $2.67 | $2.72 | $2.47 | $2.65 | +$0.25 | +10.42% | 1,106,482 | $2.62 | $2.47 $2.72 |
| Sep 16, 2026 | $2.06 | $2.57 | $2.06 | $2.40 | +$0.44 | +22.14% | 1,168,466 | $2.36 | $2.06 $2.57 |
| Sep 15, 2026 | $1.97 | $2.10 | $1.93 | $1.97 | +$0.04 | +2.08% | 395,586 | $1.99 | $1.93 $2.10 |
| Sep 14, 2026 | $2.13 | $2.35 | $1.92 | $1.93 | $-0.60 | -23.61% | 1,106,498 | $2.11 | $1.92 $2.35 |
| Sep 11, 2026 | $2.67 | $2.82 | $2.52 | $2.52 | +$0.01 | +0.20% | 1,007,778 | $2.66 | $2.52 $2.82 |
| Sep 10, 2026 | $2.60 | $2.90 | $2.52 | $2.52 | $-0.36 | -12.37% | 716,149 | $2.65 | $2.52 $2.90 |
| Sep 9, 2026 | $2.84 | $3.29 | $2.82 | $2.87 | $-0.06 | -2.05% | 987,336 | $3.01 | $2.82 $3.29 |
| Sep 8, 2026 | $2.55 | $3.00 | $2.39 | $2.93 | +$0.59 | +25.21% | 1,314,680 | $2.72 | $2.39 $3.00 |
| Sep 4, 2026 | $2.08 | $2.38 | $1.96 | $2.34 | +$0.38 | +19.39% | 1,590,326 | $2.25 | $1.96 $2.38 |
| Sep 3, 2026 | $1.97 | $2.07 | $1.72 | $1.96 | $-0.06 | -2.97% | 899,284 | $1.92 | $1.72 $2.07 |
| Sep 2, 2026 | $1.99 | $2.21 | $1.94 | $2.02 | +$0.06 | +3.06% | 1,197,129 | $2.03 | $1.94 $2.21 |
| Sep 1, 2026 | $2.12 | $2.12 | $1.86 | $1.96 | $-0.28 | -12.50% | 1,378,724 | $1.98 | $1.86 $2.12 |
| Aug 31, 2026 | $2.22 | $2.49 | $2.15 | $2.24 | +$0.08 | +3.70% | 990,256 | $2.32 | $2.15 $2.49 |
| Aug 28, 2026 | $2.75 | $2.75 | $2.15 | $2.16 | $-0.71 | -24.74% | 1,198,328 | $2.42 | $2.15 $2.75 |
| Aug 27, 2026 | $3.14 | $3.18 | $2.79 | $2.87 | +$0.15 | +5.32% | 846,885 | $2.97 | $2.79 $3.18 |
| Aug 26, 2026 | $2.71 | $2.86 | $2.62 | $2.73 | $-0.21 | -7.00% | 561,988 | $2.83 | $2.62 $2.86 |
| Aug 25, 2026 | $2.97 | $3.24 | $2.87 | $2.93 | +$0.18 | +6.55% | 673,683 | $3.03 | $2.87 $3.24 |
| Aug 24, 2026 | $2.85 | $2.91 | $2.43 | $2.75 | $-0.51 | -15.51% | 753,404 | $2.67 | $2.43 $2.91 |
| Aug 21, 2026 | $3.71 | $3.71 | $3.03 | $3.26 | $-0.23 | -6.60% | 881,828 | $3.26 | $3.03 $3.71 |