Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AKX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 287.80 | -1.60 | -0.55% | 289.00 | 289.50 | 287.80 | 16 |
| Jul 18 2024 | 289.40 | -3.60 | -1.23% | 293.00 | 293.50 | 287.50 | 117 |
| Jul 17 2024 | 293.00 | -9.00 | -2.98% | 299.10 | 299.50 | 293.00 | 63 |
| Jul 16 2024 | 302.00 | -0.90 | -0.30% | 300.10 | 302.00 | 298.50 | 67 |
| Jul 15 2024 | 302.90 | -1.40 | -0.46% | 304.70 | 305.00 | 300.40 | 127 |
| Jul 12 2024 | 304.30 | -0.80 | -0.26% | 301.70 | 304.30 | 300.00 | 55 |
| Jul 11 2024 | 305.10 | -0.90 | -0.29% | 305.20 | 305.20 | 304.00 | 60 |
| Jul 10 2024 | 306.00 | 3.50 | 1.16% | 303.10 | 306.00 | 302.10 | 51 |
| Jul 09 2024 | 302.50 | -1.50 | -0.49% | 302.50 | 302.50 | 302.50 | 8 |
| Jul 08 2024 | 304.00 | -1.00 | -0.33% | 304.10 | 306.40 | 304.00 | 74 |
| Jul 05 2024 | 305.00 | 5.90 | 1.97% | 298.80 | 305.00 | 298.70 | 280 |
| Jul 04 2024 | 299.10 | -2.10 | -0.70% | 301.00 | 303.70 | 297.90 | 295 |
| Jul 03 2024 | 301.20 | -1.10 | -0.36% | 303.20 | 304.70 | 301.00 | 271 |
| Jul 02 2024 | 302.30 | 3.80 | 1.27% | 297.00 | 302.30 | 297.00 | 45 |
| Jul 01 2024 | 298.50 | -2.60 | -0.86% | 301.40 | 301.40 | 297.10 | 211 |
| Jun 28 2024 | 301.10 | 4.70 | 1.59% | 300.50 | 301.10 | 298.80 | 159 |
| Jun 27 2024 | 296.40 | -5.20 | -1.72% | 301.10 | 302.20 | 296.40 | 222 |
| Jun 26 2024 | 301.60 | 1.70 | 0.57% | 303.00 | 303.00 | 300.60 | 130 |
| Jun 25 2024 | 299.90 | -3.40 | -1.12% | 300.00 | 300.00 | 299.00 | 15 |
| Jun 24 2024 | 303.30 | -1.70 | -0.56% | 303.00 | 305.50 | 301.90 | 170 |
| Jun 21 2024 | 305.00 | 0.00 | 0.00% | 303.00 | 306.00 | 298.00 | 528 |
| Jun 20 2024 | 305.00 | 3.10 | 1.03% | 304.00 | 305.00 | 302.70 | 115 |
| Jun 19 2024 | 301.90 | -0.20 | -0.07% | 301.90 | 301.90 | 301.90 | 7 |
| Jun 18 2024 | 302.10 | -2.70 | -0.89% | 303.60 | 304.90 | 297.80 | 177 |
| Jun 17 2024 | 304.80 | 3.10 | 1.03% | 299.50 | 305.00 | 299.40 | 643 |
| Jun 14 2024 | 301.70 | -0.70 | -0.23% | 302.90 | 303.90 | 301.00 | 163 |
| Jun 13 2024 | 302.40 | 2.10 | 0.70% | 302.80 | 303.20 | 300.50 | 199 |
| Jun 12 2024 | 300.30 | 0.20 | 0.07% | 299.60 | 303.00 | 299.30 | 194 |
| Jun 11 2024 | 300.10 | 0.20 | 0.07% | 298.60 | 301.40 | 298.60 | 84 |
| Jun 10 2024 | 299.90 | -0.10 | -0.03% | 300.40 | 302.70 | 298.90 | 384 |
| Jun 07 2024 | 300.00 | 2.10 | 0.70% | 297.20 | 301.30 | 295.00 | 380 |
| Jun 06 2024 | 297.90 | -2.10 | -0.70% | 302.30 | 302.30 | 297.20 | 586 |
| Jun 05 2024 | 300.00 | 10.20 | 3.52% | 293.50 | 300.00 | 290.20 | 290 |
| Jun 04 2024 | 289.80 | 1.20 | 0.42% | 286.70 | 291.20 | 286.70 | 46 |
| Jun 03 2024 | 288.60 | -1.10 | -0.38% | 294.50 | 295.30 | 288.20 | 320 |
| May 31 2024 | 289.70 | -6.00 | -2.03% | 291.40 | 291.40 | 289.70 | 152 |
| May 30 2024 | 295.70 | -2.10 | -0.71% | 298.20 | 298.50 | 295.70 | 69 |
| May 29 2024 | 297.80 | -4.00 | -1.33% | 299.70 | 299.70 | 297.80 | 19 |
| May 28 2024 | 301.80 | -0.70 | -0.23% | 303.10 | 303.80 | 299.20 | 516 |
| May 27 2024 | 302.50 | -2.20 | -0.72% | 303.50 | 303.60 | 302.50 | 101 |
| May 24 2024 | 304.70 | -4.10 | -1.33% | 305.20 | 307.60 | 299.20 | 291 |
| May 23 2024 | 308.80 | 7.00 | 2.32% | 303.40 | 308.80 | 301.50 | 134 |
| May 22 2024 | 301.80 | 0.30 | 0.10% | 300.10 | 303.80 | 298.70 | 199 |
| May 21 2024 | 301.50 | -0.10 | -0.03% | 301.40 | 301.50 | 300.10 | 100 |
| May 20 2024 | 301.60 | 1.30 | 0.43% | 300.60 | 301.60 | 300.60 | 15 |
| May 17 2024 | 300.30 | -1.90 | -0.63% | 300.10 | 300.80 | 300.10 | 16 |
| May 16 2024 | 302.20 | -2.80 | -0.92% | 302.60 | 303.50 | 301.60 | 8 |
| May 15 2024 | 305.00 | 3.70 | 1.23% | 302.90 | 306.40 | 300.10 | 108 |
| May 14 2024 | 301.30 | -2.70 | -0.89% | 303.00 | 303.00 | 299.10 | 58 |
| May 13 2024 | 304.00 | -1.00 | -0.33% | 304.20 | 306.00 | 304.00 | 234 |
| May 10 2024 | 305.00 | 0.90 | 0.30% | 302.70 | 305.40 | 302.30 | 98 |
| May 09 2024 | 304.10 | 0.70 | 0.23% | 302.20 | 304.90 | 302.20 | 51 |
| May 08 2024 | 303.40 | 1.70 | 0.56% | 304.00 | 304.00 | 301.40 | 90 |
| May 07 2024 | 301.70 | 5.90 | 1.99% | 299.70 | 301.70 | 298.30 | 56 |
| May 06 2024 | 295.80 | -3.10 | -1.04% | 297.00 | 297.10 | 295.80 | 215 |
| May 03 2024 | 298.90 | 7.30 | 2.50% | 293.10 | 300.50 | 292.50 | 91 |
| May 02 2024 | 291.60 | -13.40 | -4.39% | 295.00 | 295.00 | 291.20 | 292 |
| Apr 30 2024 | 305.00 | -2.60 | -0.85% | 308.00 | 308.00 | 305.00 | 7 |
| Apr 29 2024 | 307.60 | -6.30 | -2.01% | 313.80 | 313.80 | 307.60 | 18 |
| Apr 26 2024 | 313.90 | 10.60 | 3.49% | 306.70 | 313.90 | 306.70 | 51 |
| Apr 25 2024 | 303.30 | -1.10 | -0.36% | 301.60 | 305.60 | 301.60 | 27 |
| Apr 24 2024 | 304.40 | -1.80 | -0.59% | 305.70 | 305.70 | 304.40 | 140 |
| Apr 23 2024 | 306.20 | 1.50 | 0.49% | 302.90 | 306.20 | 302.90 | 32 |
| Apr 22 2024 | 304.70 | 3.50 | 1.16% | 302.50 | 304.90 | 302.50 | 45 |
