Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ANXU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 242.10 | 1.65 | 0.69% | 240.00 | 242.10 | 239.75 | 570 |
| Jan 02 2025 | 240.45 | -1.95 | -0.80% | 241.60 | 242.40 | 239.15 | 1,571 |
| Dec 31 2024 | 242.40 | 0.70 | 0.29% | 241.35 | 242.55 | 241.15 | 38 |
| Dec 30 2024 | 241.70 | -1.95 | -0.80% | 244.20 | 244.30 | 240.00 | 3,627 |
| Dec 27 2024 | 243.65 | -1.65 | -0.67% | 247.45 | 247.45 | 243.50 | 259 |
| Dec 24 2024 | 245.30 | 2.20 | 0.90% | 245.20 | 245.35 | 245.05 | 63 |
| Dec 23 2024 | 243.10 | -1.05 | -0.43% | 244.40 | 244.40 | 242.25 | 1,371 |
| Dec 20 2024 | 244.15 | 2.65 | 1.10% | 239.55 | 244.15 | 237.15 | 3,440 |
| Dec 19 2024 | 241.50 | -9.20 | -3.67% | 242.40 | 245.25 | 241.50 | 4,816 |
| Dec 18 2024 | 250.70 | 0.35 | 0.14% | 250.95 | 251.05 | 250.30 | 588 |
| Dec 17 2024 | 250.35 | -0.50 | -0.20% | 251.00 | 251.70 | 250.25 | 604 |
| Dec 16 2024 | 250.85 | 3.15 | 1.27% | 248.30 | 250.85 | 248.20 | 3,020 |
| Dec 13 2024 | 247.70 | 1.20 | 0.49% | 247.45 | 249.30 | 246.65 | 1,526 |
| Dec 12 2024 | 246.50 | -0.75 | -0.30% | 247.60 | 247.60 | 246.50 | 291 |
| Dec 11 2024 | 247.25 | 3.20 | 1.31% | 243.75 | 247.25 | 243.70 | 3,597 |
| Dec 10 2024 | 244.05 | -0.60 | -0.25% | 244.10 | 245.60 | 243.95 | 7,965 |
| Dec 09 2024 | 244.65 | -1.20 | -0.49% | 246.60 | 246.60 | 244.15 | 409 |
| Dec 06 2024 | 245.85 | 1.15 | 0.47% | 244.30 | 245.85 | 244.00 | 3,892 |
| Dec 05 2024 | 244.70 | 0.75 | 0.31% | 244.45 | 244.85 | 244.45 | 2,767 |
| Dec 04 2024 | 243.95 | 2.85 | 1.18% | 242.55 | 244.05 | 242.55 | 635 |
| Dec 03 2024 | 241.10 | 0.80 | 0.33% | 241.10 | 241.15 | 240.95 | 229 |
| Dec 02 2024 | 240.30 | 2.00 | 0.84% | 238.20 | 240.55 | 238.00 | 227 |
| Nov 29 2024 | 238.30 | 1.35 | 0.57% | 237.30 | 238.30 | 236.35 | 3,111 |
| Nov 28 2024 | 236.95 | 1.30 | 0.55% | 237.05 | 237.05 | 236.80 | 2,014 |
| Nov 27 2024 | 235.65 | -2.35 | -0.99% | 238.00 | 238.00 | 235.65 | 549 |
| Nov 26 2024 | 238.00 | 0.70 | 0.29% | 237.00 | 238.20 | 236.80 | 4,343 |
| Nov 25 2024 | 237.30 | 1.10 | 0.47% | 237.60 | 237.95 | 237.20 | 1,923 |
| Nov 22 2024 | 236.20 | 1.05 | 0.45% | 236.35 | 236.55 | 234.75 | 1,546 |
| Nov 21 2024 | 235.15 | 1.90 | 0.81% | 234.65 | 235.90 | 232.85 | 784 |
| Nov 20 2024 | 233.25 | -1.00 | -0.43% | 235.90 | 236.10 | 232.75 | 1,023 |
| Nov 19 2024 | 234.25 | -0.05 | -0.02% | 234.50 | 234.50 | 232.45 | 787 |
| Nov 18 2024 | 234.30 | 1.50 | 0.64% | 233.25 | 234.30 | 232.80 | 129 |
| Nov 15 2024 | 232.80 | -6.60 | -2.76% | 236.25 | 236.30 | 232.75 | 2,849 |
| Nov 14 2024 | 239.40 | -0.65 | -0.27% | 239.30 | 240.00 | 239.30 | 3,793 |
| Nov 13 2024 | 240.05 | 0.00 | 0.00% | 240.05 | 240.05 | 240.05 | 0 |
| Nov 12 2024 | 240.05 | 0.00 | 0.00% | 240.05 | 240.05 | 240.05 | 0 |
| Nov 11 2024 | 240.05 | 0.05 | 0.02% | 241.10 | 241.20 | 239.75 | 2,341 |
| Nov 08 2024 | 240.00 | 0.70 | 0.29% | 240.70 | 240.70 | 239.50 | 455 |
| Nov 07 2024 | 239.30 | 4.15 | 1.76% | 237.00 | 239.30 | 237.00 | 100 |
| Nov 06 2024 | 235.15 | 5.35 | 2.33% | 234.20 | 235.45 | 233.30 | 13,250 |
| Nov 05 2024 | 229.80 | 1.05 | 0.46% | 227.50 | 229.90 | 227.50 | 5,389 |
| Nov 04 2024 | 228.75 | -0.15 | -0.07% | 228.50 | 228.75 | 226.90 | 399 |
| Nov 01 2024 | 228.90 | 1.75 | 0.77% | 227.55 | 228.90 | 227.35 | 1,913 |
| Oct 31 2024 | 227.15 | -6.15 | -2.64% | 229.50 | 230.75 | 226.70 | 3,078 |
| Oct 30 2024 | 233.30 | 0.15 | 0.06% | 234.70 | 234.70 | 233.30 | 869 |
| Oct 29 2024 | 233.15 | 0.95 | 0.41% | 232.00 | 233.40 | 231.60 | 11,777 |
| Oct 28 2024 | 232.20 | -1.10 | -0.47% | 233.00 | 233.15 | 231.95 | 110 |
| Oct 25 2024 | 233.30 | 3.75 | 1.63% | 230.35 | 233.55 | 230.35 | 511 |
| Oct 24 2024 | 229.55 | -0.20 | -0.09% | 229.70 | 230.70 | 229.55 | 172 |
| Oct 23 2024 | 229.75 | -1.50 | -0.65% | 231.45 | 231.50 | 229.75 | 1,082 |
| Oct 22 2024 | 231.25 | 0.70 | 0.30% | 231.05 | 231.25 | 230.60 | 4,610 |
| Oct 21 2024 | 230.55 | -0.80 | -0.35% | 230.85 | 231.35 | 230.10 | 841 |
| Oct 18 2024 | 231.35 | 0.55 | 0.24% | 230.80 | 231.45 | 230.80 | 355 |
| Oct 17 2024 | 230.80 | 0.60 | 0.26% | 230.35 | 231.35 | 230.10 | 558 |
| Oct 16 2024 | 230.20 | 0.00 | 0.00% | 230.20 | 230.20 | 230.20 | 0 |
| Oct 15 2024 | 230.20 | -1.60 | -0.69% | 232.25 | 232.95 | 229.50 | 3,425 |
| Oct 14 2024 | 231.80 | 1.40 | 0.61% | 230.60 | 232.35 | 230.50 | 511 |
| Oct 11 2024 | 230.40 | 0.55 | 0.24% | 230.40 | 230.60 | 229.50 | 705 |
| Oct 10 2024 | 229.85 | 0.00 | 0.00% | 229.85 | 229.85 | 229.85 | 0 |
| Oct 09 2024 | 229.85 | 1.75 | 0.77% | 228.00 | 229.85 | 227.70 | 3,673 |
| Oct 08 2024 | 228.10 | 0.75 | 0.33% | 225.15 | 228.10 | 224.90 | 793 |
