Vaxxinity Inc NASDAQ:VAXX Historical Prices

Below are the 582 trading days of historical prices for VAXX.

# Exchange Symbol Date Open High Low Close
582 NASDAQ VAXX Thu, Mar 7, 2024 0.68 0.70 0.66 0.70
581 NASDAQ VAXX Wed, Mar 6, 2024 0.81 0.81 0.66 0.68
580 NASDAQ VAXX Tue, Mar 5, 2024 0.80 0.84 0.78 0.80
579 NASDAQ VAXX Mon, Mar 4, 2024 0.83 0.86 0.78 0.80
578 NASDAQ VAXX Fri, Mar 1, 2024 0.90 0.92 0.77 0.79
577 NASDAQ VAXX Thu, Feb 29, 2024 0.81 1.05 0.80 0.86
576 NASDAQ VAXX Wed, Feb 28, 2024 0.79 0.90 0.78 0.80
575 NASDAQ VAXX Tue, Feb 27, 2024 0.72 0.78 0.71 0.77
574 NASDAQ VAXX Mon, Feb 26, 2024 0.72 0.72 0.67 0.71
573 NASDAQ VAXX Fri, Feb 23, 2024 0.69 0.71 0.66 0.69
572 NASDAQ VAXX Thu, Feb 22, 2024 0.69 0.73 0.68 0.70
571 NASDAQ VAXX Wed, Feb 21, 2024 0.65 0.71 0.65 0.67
570 NASDAQ VAXX Tue, Feb 20, 2024 0.66 0.66 0.56 0.64
569 NASDAQ VAXX Fri, Feb 16, 2024 0.68 0.68 0.61 0.62
568 NASDAQ VAXX Thu, Feb 15, 2024 0.69 0.69 0.62 0.62
567 NASDAQ VAXX Wed, Feb 14, 2024 0.69 0.71 0.67 0.70
566 NASDAQ VAXX Tue, Feb 13, 2024 0.71 0.71 0.66 0.68
565 NASDAQ VAXX Mon, Feb 12, 2024 0.73 0.73 0.69 0.69
564 NASDAQ VAXX Fri, Feb 9, 2024 0.71 0.72 0.68 0.70
563 NASDAQ VAXX Thu, Feb 8, 2024 0.71 0.74 0.63 0.70
562 NASDAQ VAXX Wed, Feb 7, 2024 0.75 0.75 0.70 0.70
561 NASDAQ VAXX Tue, Feb 6, 2024 0.70 0.74 0.70 0.72
560 NASDAQ VAXX Mon, Feb 5, 2024 0.70 0.70 0.67 0.69
559 NASDAQ VAXX Fri, Feb 2, 2024 0.70 0.71 0.67 0.69
558 NASDAQ VAXX Thu, Feb 1, 2024 0.71 0.73 0.67 0.67
557 NASDAQ VAXX Wed, Jan 31, 2024 0.73 0.75 0.71 0.71
556 NASDAQ VAXX Tue, Jan 30, 2024 0.74 0.75 0.72 0.72
555 NASDAQ VAXX Mon, Jan 29, 2024 0.70 0.74 0.70 0.74
554 NASDAQ VAXX Fri, Jan 26, 2024 0.70 0.72 0.67 0.68
553 NASDAQ VAXX Thu, Jan 25, 2024 0.70 0.70 0.66 0.69
552 NASDAQ VAXX Wed, Jan 24, 2024 0.73 0.74 0.68 0.69
551 NASDAQ VAXX Tue, Jan 23, 2024 0.71 0.74 0.70 0.70
550 NASDAQ VAXX Mon, Jan 22, 2024 0.74 0.74 0.69 0.71
549 NASDAQ VAXX Fri, Jan 19, 2024 0.73 0.75 0.67 0.72
548 NASDAQ VAXX Thu, Jan 18, 2024 0.75 0.76 0.71 0.72
547 NASDAQ VAXX Wed, Jan 17, 2024 0.74 0.76 0.72 0.73
546 NASDAQ VAXX Tue, Jan 16, 2024 0.80 0.80 0.73 0.75
545 NASDAQ VAXX Fri, Jan 12, 2024 0.80 0.83 0.75 0.78
544 NASDAQ VAXX Thu, Jan 11, 2024 0.81 0.83 0.77 0.79
543 NASDAQ VAXX Wed, Jan 10, 2024 0.81 0.83 0.76 0.81
542 NASDAQ VAXX Tue, Jan 9, 2024 0.81 0.87 0.78 0.78
541 NASDAQ VAXX Mon, Jan 8, 2024 0.77 0.82 0.75 0.79
540 NASDAQ VAXX Fri, Jan 5, 2024 0.77 0.79 0.76 0.77
539 NASDAQ VAXX Thu, Jan 4, 2024 0.80 0.80 0.76 0.77
538 NASDAQ VAXX Wed, Jan 3, 2024 0.85 0.85 0.75 0.76
537 NASDAQ VAXX Tue, Jan 2, 2024 0.87 0.90 0.82 0.84
536 NASDAQ VAXX Fri, Dec 29, 2023 0.90 0.94 0.84 0.85
535 NASDAQ VAXX Thu, Dec 28, 2023 0.90 0.94 0.84 0.92
534 NASDAQ VAXX Wed, Dec 27, 2023 1.05 1.10 0.82 0.87
533 NASDAQ VAXX Tue, Dec 26, 2023 0.83 1.10 0.82 1.03
532 NASDAQ VAXX Fri, Dec 22, 2023 0.71 0.80 0.70 0.79
531 NASDAQ VAXX Thu, Dec 21, 2023 0.70 0.73 0.69 0.70
530 NASDAQ VAXX Wed, Dec 20, 2023 0.72 0.73 0.69 0.70
529 NASDAQ VAXX Tue, Dec 19, 2023 0.74 0.74 0.69 0.70
528 NASDAQ VAXX Mon, Dec 18, 2023 0.75 0.76 0.71 0.74
527 NASDAQ VAXX Fri, Dec 15, 2023 0.77 0.77 0.74 0.75
526 NASDAQ VAXX Thu, Dec 14, 2023 0.77 0.77 0.73 0.77
525 NASDAQ VAXX Wed, Dec 13, 2023 0.72 0.77 0.71 0.73
524 NASDAQ VAXX Tue, Dec 12, 2023 0.75 0.79 0.75 0.75
523 NASDAQ VAXX Mon, Dec 11, 2023 0.75 0.79 0.75 0.78
522 NASDAQ VAXX Fri, Dec 8, 2023 0.84 0.87 0.75 0.77
521 NASDAQ VAXX Thu, Dec 7, 2023 0.84 0.85 0.81 0.85
520 NASDAQ VAXX Wed, Dec 6, 2023 0.84 0.85 0.81 0.84
519 NASDAQ VAXX Tue, Dec 5, 2023 0.81 0.85 0.81 0.81
518 NASDAQ VAXX Mon, Dec 4, 2023 0.89 0.90 0.72 0.81
517 NASDAQ VAXX Fri, Dec 1, 2023 0.89 0.89 0.82 0.87
516 NASDAQ VAXX Thu, Nov 30, 2023 0.92 0.92 0.85 0.85
515 NASDAQ VAXX Wed, Nov 29, 2023 1.00 1.01 0.90 0.93
514 NASDAQ VAXX Tue, Nov 28, 2023 1.00 1.02 0.96 1.00
513 NASDAQ VAXX Mon, Nov 27, 2023 1.00 1.07 1.00 1.04
512 NASDAQ VAXX Fri, Nov 24, 2023 1.02 1.10 1.00 1.05
511 NASDAQ VAXX Wed, Nov 22, 2023 1.02 1.04 0.98 1.00
510 NASDAQ VAXX Tue, Nov 21, 2023 1.00 1.04 0.98 1.01
509 NASDAQ VAXX Mon, Nov 20, 2023 1.02 1.15 0.99 0.99
508 NASDAQ VAXX Fri, Nov 17, 2023 1.06 1.10 0.98 0.99
507 NASDAQ VAXX Thu, Nov 16, 2023 1.06 1.14 1.00 1.03
506 NASDAQ VAXX Wed, Nov 15, 2023 1.29 1.31 1.03 1.08
505 NASDAQ VAXX Tue, Nov 14, 2023 1.13 1.31 1.11 1.31
504 NASDAQ VAXX Mon, Nov 13, 2023 1.06 1.11 0.97 1.09
503 NASDAQ VAXX Fri, Nov 10, 2023 0.99 1.03 0.97 1.00
502 NASDAQ VAXX Thu, Nov 9, 2023 0.93 1.02 0.93 0.97
501 NASDAQ VAXX Wed, Nov 8, 2023 1.20 1.20 0.96 1.01
500 NASDAQ VAXX Tue, Nov 7, 2023 1.20 1.21 1.08 1.11
499 NASDAQ VAXX Mon, Nov 6, 2023 1.33 1.33 1.17 1.22
498 NASDAQ VAXX Fri, Nov 3, 2023 1.24 1.31 1.18 1.30
497 NASDAQ VAXX Thu, Nov 2, 2023 1.20 1.25 1.15 1.22
496 NASDAQ VAXX Wed, Nov 1, 2023 1.14 1.21 1.09 1.17
495 NASDAQ VAXX Tue, Oct 31, 2023 1.02 1.21 0.98 1.15
494 NASDAQ VAXX Mon, Oct 30, 2023 1.01 1.04 0.93 1.04
493 NASDAQ VAXX Fri, Oct 27, 2023 0.99 1.02 0.95 0.98
492 NASDAQ VAXX Thu, Oct 26, 2023 0.95 1.02 0.93 0.98
491 NASDAQ VAXX Wed, Oct 25, 2023 0.93 1.00 0.93 0.94
490 NASDAQ VAXX Tue, Oct 24, 2023 0.91 0.94 0.88 0.92
489 NASDAQ VAXX Mon, Oct 23, 2023 0.93 0.93 0.82 0.86
488 NASDAQ VAXX Fri, Oct 20, 2023 0.95 0.97 0.90 0.91
487 NASDAQ VAXX Thu, Oct 19, 2023 0.98 1.01 0.94 0.97
486 NASDAQ VAXX Wed, Oct 18, 2023 1.04 1.06 0.96 0.98
485 NASDAQ VAXX Tue, Oct 17, 2023 1.00 1.07 0.97 1.05
484 NASDAQ VAXX Mon, Oct 16, 2023 0.99 1.02 0.95 1.00
483 NASDAQ VAXX Fri, Oct 13, 2023 0.94 1.01 0.94 0.97
482 NASDAQ VAXX Thu, Oct 12, 2023 1.01 1.05 0.93 0.95
481 NASDAQ VAXX Wed, Oct 11, 2023 1.02 1.07 0.95 1.01
480 NASDAQ VAXX Tue, Oct 10, 2023 0.96 1.08 0.94 1.03
479 NASDAQ VAXX Mon, Oct 9, 2023 0.97 1.02 0.90 0.95
478 NASDAQ VAXX Fri, Oct 6, 2023 1.07 1.10 0.80 0.99
477 NASDAQ VAXX Thu, Oct 5, 2023 1.11 1.17 1.10 1.11
476 NASDAQ VAXX Wed, Oct 4, 2023 1.26 1.27 1.13 1.14
475 NASDAQ VAXX Tue, Oct 3, 2023 1.25 1.33 1.24 1.26
474 NASDAQ VAXX Mon, Oct 2, 2023 1.31 1.37 1.25 1.27
473 NASDAQ VAXX Fri, Sep 29, 2023 1.38 1.43 1.35 1.37
472 NASDAQ VAXX Thu, Sep 28, 2023 1.50 1.50 1.37 1.40
471 NASDAQ VAXX Wed, Sep 27, 2023 1.39 1.47 1.37 1.46
470 NASDAQ VAXX Tue, Sep 26, 2023 1.44 1.47 1.34 1.35
469 NASDAQ VAXX Mon, Sep 25, 2023 1.35 1.47 1.33 1.41
468 NASDAQ VAXX Fri, Sep 22, 2023 1.33 1.61 1.30 1.38
467 NASDAQ VAXX Thu, Sep 21, 2023 1.41 1.44 1.25 1.26
466 NASDAQ VAXX Wed, Sep 20, 2023 1.47 1.56 1.44 1.45
465 NASDAQ VAXX Tue, Sep 19, 2023 1.47 1.50 1.40 1.46
464 NASDAQ VAXX Mon, Sep 18, 2023 1.50 1.50 1.45 1.47
463 NASDAQ VAXX Fri, Sep 15, 2023 1.51 1.58 1.40 1.47
462 NASDAQ VAXX Thu, Sep 14, 2023 1.57 1.62 1.52 1.56
461 NASDAQ VAXX Wed, Sep 13, 2023 1.60 1.64 1.56 1.58
460 NASDAQ VAXX Tue, Sep 12, 2023 1.77 1.86 1.59 1.60
459 NASDAQ VAXX Mon, Sep 11, 2023 1.72 1.72 1.72 1.72
458 NASDAQ VAXX Fri, Sep 8, 2023 1.83 1.83 1.59 1.71
457 NASDAQ VAXX Thu, Sep 7, 2023 1.83 1.87 1.75 1.77
456 NASDAQ VAXX Wed, Sep 6, 2023 2.06 2.06 1.83 1.86
455 NASDAQ VAXX Tue, Sep 5, 2023 2.16 2.16 2.00 2.05
454 NASDAQ VAXX Fri, Sep 1, 2023 2.06 2.18 2.00 2.09
453 NASDAQ VAXX Thu, Aug 31, 2023 2.11 2.11 2.01 2.02
452 NASDAQ VAXX Wed, Aug 30, 2023 2.23 2.26 2.06 2.11
451 NASDAQ VAXX Tue, Aug 29, 2023 2.20 2.29 2.20 2.24
450 NASDAQ VAXX Mon, Aug 28, 2023 2.22 2.30 2.17 2.19
449 NASDAQ VAXX Fri, Aug 25, 2023 2.37 2.39 2.15 2.22
448 NASDAQ VAXX Thu, Aug 24, 2023 2.31 2.34 2.29 2.32
447 NASDAQ VAXX Wed, Aug 23, 2023 2.30 2.39 2.30 2.32
446 NASDAQ VAXX Tue, Aug 22, 2023 2.41 2.45 2.26 2.32
445 NASDAQ VAXX Mon, Aug 21, 2023 2.22 2.44 2.16 2.36
444 NASDAQ VAXX Fri, Aug 18, 2023 1.99 2.25 1.98 2.20
443 NASDAQ VAXX Thu, Aug 17, 2023 2.17 2.18 1.98 2.03
442 NASDAQ VAXX Wed, Aug 16, 2023 2.38 2.40 2.15 2.21
441 NASDAQ VAXX Tue, Aug 15, 2023 2.38 2.45 2.27 2.38
440 NASDAQ VAXX Mon, Aug 14, 2023 2.36 2.44 2.27 2.37
439 NASDAQ VAXX Fri, Aug 11, 2023 2.36 2.47 2.30 2.38
438 NASDAQ VAXX Thu, Aug 10, 2023 2.42 2.59 2.35 2.40
437 NASDAQ VAXX Wed, Aug 9, 2023 2.38 2.53 2.37 2.39
436 NASDAQ VAXX Tue, Aug 8, 2023 2.37 2.43 2.34 2.39
435 NASDAQ VAXX Mon, Aug 7, 2023 2.53 2.53 2.34 2.41
434 NASDAQ VAXX Fri, Aug 4, 2023 2.52 2.61 2.49 2.56
433 NASDAQ VAXX Thu, Aug 3, 2023 2.49 2.52 2.42 2.46
432 NASDAQ VAXX Wed, Aug 2, 2023 2.59 2.79 2.44 2.51
431 NASDAQ VAXX Tue, Aug 1, 2023 2.67 2.67 2.55 2.62
430 NASDAQ VAXX Mon, Jul 31, 2023 2.57 2.73 2.54 2.69
429 NASDAQ VAXX Fri, Jul 28, 2023 2.47 2.62 2.47 2.58
428 NASDAQ VAXX Thu, Jul 27, 2023 2.60 2.60 2.30 2.46
427 NASDAQ VAXX Wed, Jul 26, 2023 2.55 2.60 2.52 2.59
426 NASDAQ VAXX Tue, Jul 25, 2023 2.75 2.82 2.52 2.56
425 NASDAQ VAXX Mon, Jul 24, 2023 2.70 2.74 2.62 2.72
424 NASDAQ VAXX Fri, Jul 21, 2023 2.91 2.99 2.68 2.72
423 NASDAQ VAXX Thu, Jul 20, 2023 2.96 3.10 2.83 3.00
422 NASDAQ VAXX Wed, Jul 19, 2023 2.90 3.03 2.81 2.94
421 NASDAQ VAXX Tue, Jul 18, 2023 2.61 2.88 2.53 2.87
420 NASDAQ VAXX Mon, Jul 17, 2023 2.44 2.67 2.38 2.63
419 NASDAQ VAXX Fri, Jul 14, 2023 2.37 2.43 2.29 2.38
418 NASDAQ VAXX Thu, Jul 13, 2023 2.34 2.47 2.34 2.45
417 NASDAQ VAXX Wed, Jul 12, 2023 2.50 2.50 2.32 2.41
416 NASDAQ VAXX Tue, Jul 11, 2023 2.52 2.52 2.38 2.42
415 NASDAQ VAXX Mon, Jul 10, 2023 2.46 2.58 2.37 2.54
414 NASDAQ VAXX Fri, Jul 7, 2023 2.41 2.50 2.27 2.36
413 NASDAQ VAXX Thu, Jul 6, 2023 2.37 2.45 2.27 2.38
412 NASDAQ VAXX Wed, Jul 5, 2023 2.51 2.52 2.25 2.41
411 NASDAQ VAXX Mon, Jul 3, 2023 2.49 2.57 2.42 2.51
410 NASDAQ VAXX Fri, Jun 30, 2023 2.64 2.68 2.40 2.52
409 NASDAQ VAXX Thu, Jun 29, 2023 2.59 2.76 2.52 2.68
408 NASDAQ VAXX Wed, Jun 28, 2023 2.83 2.90 2.66 2.69
407 NASDAQ VAXX Tue, Jun 27, 2023 2.37 2.89 2.37 2.79
406 NASDAQ VAXX Mon, Jun 26, 2023 2.52 2.55 2.17 2.41
405 NASDAQ VAXX Fri, Jun 23, 2023 2.26 2.65 2.26 2.51
404 NASDAQ VAXX Thu, Jun 22, 2023 2.19 2.34 2.04 2.27
403 NASDAQ VAXX Wed, Jun 21, 2023 2.18 2.20 2.09 2.10
402 NASDAQ VAXX Tue, Jun 20, 2023 2.25 2.34 2.17 2.21
401 NASDAQ VAXX Fri, Jun 16, 2023 2.13 2.37 2.08 2.35
400 NASDAQ VAXX Thu, Jun 15, 2023 2.03 2.23 1.99 2.06
399 NASDAQ VAXX Wed, Jun 14, 2023 2.10 2.13 2.03 2.03
398 NASDAQ VAXX Tue, Jun 13, 2023 2.00 2.12 1.97 2.08
397 NASDAQ VAXX Mon, Jun 12, 2023 1.93 2.00 1.88 1.99
396 NASDAQ VAXX Fri, Jun 9, 2023 1.98 2.00 1.85 1.88
395 NASDAQ VAXX Thu, Jun 8, 2023 2.00 2.04 1.92 1.99
394 NASDAQ VAXX Wed, Jun 7, 2023 2.00 2.00 1.93 1.98
393 NASDAQ VAXX Tue, Jun 6, 2023 1.99 2.04 1.97 2.00
392 NASDAQ VAXX Mon, Jun 5, 2023 1.99 2.03 1.95 1.99
391 NASDAQ VAXX Fri, Jun 2, 2023 1.92 2.05 1.91 1.98
390 NASDAQ VAXX Thu, Jun 1, 2023 1.77 1.93 1.77 1.90
389 NASDAQ VAXX Wed, May 31, 2023 1.77 1.87 1.77 1.78
388 NASDAQ VAXX Tue, May 30, 2023 1.80 1.83 1.76 1.78
387 NASDAQ VAXX Fri, May 26, 2023 1.79 1.84 1.75 1.80
386 NASDAQ VAXX Thu, May 25, 2023 1.90 1.95 1.68 1.77
385 NASDAQ VAXX Wed, May 24, 2023 1.94 1.98 1.81 1.90
384 NASDAQ VAXX Tue, May 23, 2023 2.05 2.05 1.91 1.98
383 NASDAQ VAXX Mon, May 22, 2023 1.94 2.05 1.94 2.00
382 NASDAQ VAXX Fri, May 19, 2023 1.97 2.01 1.88 1.88
381 NASDAQ VAXX Thu, May 18, 2023 2.02 2.03 1.85 1.95
380 NASDAQ VAXX Wed, May 17, 2023 1.98 2.05 1.97 2.03
379 NASDAQ VAXX Tue, May 16, 2023 1.97 2.02 1.90 2.00
378 NASDAQ VAXX Mon, May 15, 2023 2.00 2.05 1.97 1.99
377 NASDAQ VAXX Fri, May 12, 2023 2.17 2.17 1.90 1.99
376 NASDAQ VAXX Thu, May 11, 2023 2.16 2.19 2.07 2.14
375 NASDAQ VAXX Wed, May 10, 2023 2.18 2.19 2.14 2.18
374 NASDAQ VAXX Tue, May 9, 2023 2.23 2.24 2.00 2.15
373 NASDAQ VAXX Mon, May 8, 2023 2.33 2.33 2.16 2.25
372 NASDAQ VAXX Fri, May 5, 2023 2.26 2.32 2.11 2.30
371 NASDAQ VAXX Thu, May 4, 2023 2.15 2.22 2.09 2.20
370 NASDAQ VAXX Wed, May 3, 2023 2.11 2.25 2.07 2.16
369 NASDAQ VAXX Tue, May 2, 2023 2.24 2.24 2.06 2.12
368 NASDAQ VAXX Mon, May 1, 2023 2.11 2.35 2.08 2.23
367 NASDAQ VAXX Fri, Apr 28, 2023 2.16 2.19 2.08 2.13
366 NASDAQ VAXX Thu, Apr 27, 2023 2.09 2.22 1.90 2.20
365 NASDAQ VAXX Wed, Apr 26, 2023 1.78 2.23 1.70 2.04
364 NASDAQ VAXX Tue, Apr 25, 2023 1.90 1.90 1.67 1.73
363 NASDAQ VAXX Mon, Apr 24, 2023 1.99 1.99 1.83 1.85
362 NASDAQ VAXX Fri, Apr 21, 2023 2.05 2.05 1.88 1.95
361 NASDAQ VAXX Thu, Apr 20, 2023 2.10 2.10 2.01 2.03
360 NASDAQ VAXX Wed, Apr 19, 2023 2.08 2.11 2.00 2.07
359 NASDAQ VAXX Tue, Apr 18, 2023 2.07 2.14 2.01 2.12
358 NASDAQ VAXX Mon, Apr 17, 2023 2.09 2.11 2.00 2.08
357 NASDAQ VAXX Fri, Apr 14, 2023 2.20 2.24 2.08 2.10
356 NASDAQ VAXX Thu, Apr 13, 2023 2.11 2.16 2.08 2.16
355 NASDAQ VAXX Wed, Apr 12, 2023 2.17 2.21 2.06 2.08
354 NASDAQ VAXX Tue, Apr 11, 2023 2.24 2.33 2.03 2.20
353 NASDAQ VAXX Mon, Apr 10, 2023 2.33 2.40 2.22 2.25
352 NASDAQ VAXX Thu, Apr 6, 2023 2.30 2.41 2.20 2.31
351 NASDAQ VAXX Wed, Apr 5, 2023 2.30 2.50 2.28 2.30
350 NASDAQ VAXX Tue, Apr 4, 2023 2.48 2.48 2.24 2.32
349 NASDAQ VAXX Mon, Apr 3, 2023 2.31 2.49 2.24 2.42
348 NASDAQ VAXX Fri, Mar 31, 2023 2.16 2.29 2.15 2.27
347 NASDAQ VAXX Thu, Mar 30, 2023 2.22 2.29 2.15 2.18
346 NASDAQ VAXX Wed, Mar 29, 2023 2.11 2.22 2.06 2.20
345 NASDAQ VAXX Tue, Mar 28, 2023 2.12 2.16 2.04 2.11
344 NASDAQ VAXX Mon, Mar 27, 2023 2.24 2.24 2.10 2.16
343 NASDAQ VAXX Fri, Mar 24, 2023 2.04 2.20 2.04 2.15
342 NASDAQ VAXX Thu, Mar 23, 2023 2.25 2.29 2.03 2.09
341 NASDAQ VAXX Wed, Mar 22, 2023 2.39 2.47 2.23 2.26
340 NASDAQ VAXX Tue, Mar 21, 2023 2.04 2.41 2.00 2.37
339 NASDAQ VAXX Mon, Mar 20, 2023 2.02 2.08 1.95 2.04
338 NASDAQ VAXX Fri, Mar 17, 2023 2.15 2.18 1.95 2.08
337 NASDAQ VAXX Thu, Mar 16, 2023 1.96 2.23 1.90 2.16
336 NASDAQ VAXX Wed, Mar 15, 2023 2.02 2.13 1.88 1.94
335 NASDAQ VAXX Tue, Mar 14, 2023 2.10 2.24 2.02 2.03
334 NASDAQ VAXX Mon, Mar 13, 2023 2.03 2.31 2.03 2.09
333 NASDAQ VAXX Fri, Mar 10, 2023 2.26 2.26 2.02 2.04
332 NASDAQ VAXX Thu, Mar 9, 2023 2.25 2.37 2.10 2.25
331 NASDAQ VAXX Wed, Mar 8, 2023 2.30 2.43 2.26 2.26
330 NASDAQ VAXX Tue, Mar 7, 2023 2.41 2.44 2.25 2.29
329 NASDAQ VAXX Mon, Mar 6, 2023 2.39 2.60 2.37 2.41
328 NASDAQ VAXX Fri, Mar 3, 2023 2.34 2.47 2.34 2.41
327 NASDAQ VAXX Thu, Mar 2, 2023 2.43 2.48 2.26 2.32
326 NASDAQ VAXX Wed, Mar 1, 2023 2.47 2.50 2.31 2.40
325 NASDAQ VAXX Tue, Feb 28, 2023 2.27 2.38 2.25 2.35
324 NASDAQ VAXX Mon, Feb 27, 2023 2.30 2.38 2.20 2.25
323 NASDAQ VAXX Fri, Feb 24, 2023 2.35 2.36 2.26 2.26
322 NASDAQ VAXX Thu, Feb 23, 2023 2.31 2.49 2.26 2.42
321 NASDAQ VAXX Wed, Feb 22, 2023 2.27 2.41 2.26 2.31
320 NASDAQ VAXX Tue, Feb 21, 2023 2.33 2.36 2.26 2.30
319 NASDAQ VAXX Fri, Feb 17, 2023 2.49 2.49 2.22 2.28
318 NASDAQ VAXX Thu, Feb 16, 2023 2.54 2.59 2.43 2.48
317 NASDAQ VAXX Wed, Feb 15, 2023 2.46 2.61 2.41 2.50
316 NASDAQ VAXX Tue, Feb 14, 2023 2.55 2.71 2.24 2.53
315 NASDAQ VAXX Mon, Feb 13, 2023 2.80 3.00 2.50 2.50
314 NASDAQ VAXX Fri, Feb 10, 2023 3.18 3.26 2.81 2.81
313 NASDAQ VAXX Thu, Feb 9, 2023 4.05 4.13 3.21 3.30
312 NASDAQ VAXX Wed, Feb 8, 2023 4.20 4.24 3.80 3.94
311 NASDAQ VAXX Tue, Feb 7, 2023 4.32 4.35 4.11 4.20
310 NASDAQ VAXX Mon, Feb 6, 2023 3.94 4.47 3.94 4.24
309 NASDAQ VAXX Fri, Feb 3, 2023 3.81 4.19 3.81 4.00
308 NASDAQ VAXX Thu, Feb 2, 2023 3.99 4.11 3.85 3.85
307 NASDAQ VAXX Wed, Feb 1, 2023 3.93 4.10 3.75 3.99
306 NASDAQ VAXX Tue, Jan 31, 2023 3.82 4.17 3.65 4.00
305 NASDAQ VAXX Mon, Jan 30, 2023 3.46 4.05 3.46 3.84
304 NASDAQ VAXX Fri, Jan 27, 2023 2.96 3.62 2.94 3.58
303 NASDAQ VAXX Thu, Jan 26, 2023 3.15 3.15 2.91 3.05
302 NASDAQ VAXX Wed, Jan 25, 2023 3.03 3.20 2.88 3.14
301 NASDAQ VAXX Tue, Jan 24, 2023 3.17 3.25 2.82 2.89
300 NASDAQ VAXX Mon, Jan 23, 2023 3.09 4.10 3.05 3.19
299 NASDAQ VAXX Fri, Jan 20, 2023 2.50 3.22 2.46 3.00
298 NASDAQ VAXX Thu, Jan 19, 2023 2.29 2.63 2.27 2.50
297 NASDAQ VAXX Wed, Jan 18, 2023 2.39 2.54 2.19 2.37
296 NASDAQ VAXX Tue, Jan 17, 2023 2.02 2.46 1.98 2.33
295 NASDAQ VAXX Fri, Jan 13, 2023 2.02 2.20 1.95 2.02
294 NASDAQ VAXX Thu, Jan 12, 2023 1.97 2.05 1.93 2.01
293 NASDAQ VAXX Wed, Jan 11, 2023 1.99 2.04 1.86 2.00
292 NASDAQ VAXX Tue, Jan 10, 2023 1.88 2.03 1.80 1.96
291 NASDAQ VAXX Mon, Jan 9, 2023 1.74 1.88 1.65 1.84
290 NASDAQ VAXX Fri, Jan 6, 2023 1.66 1.81 1.58 1.74
289 NASDAQ VAXX Thu, Jan 5, 2023 1.61 1.68 1.55 1.64
288 NASDAQ VAXX Wed, Jan 4, 2023 1.37 1.61 1.37 1.60
287 NASDAQ VAXX Tue, Jan 3, 2023 1.45 1.48 1.40 1.43
286 NASDAQ VAXX Fri, Dec 30, 2022 1.40 1.43 1.33 1.40
285 NASDAQ VAXX Thu, Dec 29, 2022 1.34 1.44 1.32 1.43
284 NASDAQ VAXX Wed, Dec 28, 2022 1.31 1.44 1.27 1.38
283 NASDAQ VAXX Tue, Dec 27, 2022 1.51 1.56 1.24 1.31
282 NASDAQ VAXX Fri, Dec 23, 2022 1.50 1.56 1.43 1.54
281 NASDAQ VAXX Thu, Dec 22, 2022 1.56 1.62 1.48 1.50
280 NASDAQ VAXX Wed, Dec 21, 2022 1.47 1.64 1.43 1.59
279 NASDAQ VAXX Tue, Dec 20, 2022 1.52 1.52 1.42 1.48
278 NASDAQ VAXX Mon, Dec 19, 2022 1.57 1.57 1.37 1.47
277 NASDAQ VAXX Fri, Dec 16, 2022 1.60 1.66 1.48 1.52
276 NASDAQ VAXX Thu, Dec 15, 2022 1.88 1.88 1.56 1.61
275 NASDAQ VAXX Wed, Dec 14, 2022 1.71 1.76 1.54 1.75
274 NASDAQ VAXX Tue, Dec 13, 2022 1.79 1.82 1.69 1.72
273 NASDAQ VAXX Mon, Dec 12, 2022 1.88 1.90 1.68 1.78
272 NASDAQ VAXX Fri, Dec 9, 2022 1.84 1.89 1.80 1.86
271 NASDAQ VAXX Thu, Dec 8, 2022 1.98 1.98 1.80 1.87
270 NASDAQ VAXX Wed, Dec 7, 2022 1.92 2.07 1.86 2.00
269 NASDAQ VAXX Tue, Dec 6, 2022 1.93 1.99 1.73 1.99
268 NASDAQ VAXX Mon, Dec 5, 2022 2.04 2.05 1.88 1.98
267 NASDAQ VAXX Fri, Dec 2, 2022 2.29 2.29 1.92 2.04
266 NASDAQ VAXX Thu, Dec 1, 2022 2.73 3.95 2.35 2.38
265 NASDAQ VAXX Wed, Nov 30, 2022 2.28 2.70 2.23 2.62
264 NASDAQ VAXX Tue, Nov 29, 2022 1.98 2.47 1.95 2.25
263 NASDAQ VAXX Mon, Nov 28, 2022 1.70 1.99 1.65 1.94
262 NASDAQ VAXX Fri, Nov 25, 2022 1.74 1.75 1.70 1.74
261 NASDAQ VAXX Wed, Nov 23, 2022 1.81 1.85 1.67 1.74
260 NASDAQ VAXX Tue, Nov 22, 2022 1.75 1.79 1.67 1.72
259 NASDAQ VAXX Mon, Nov 21, 2022 1.75 1.79 1.69 1.73
258 NASDAQ VAXX Fri, Nov 18, 2022 1.75 1.84 1.65 1.79
257 NASDAQ VAXX Thu, Nov 17, 2022 1.64 1.85 1.60 1.77
256 NASDAQ VAXX Wed, Nov 16, 2022 1.79 1.79 1.60 1.63
255 NASDAQ VAXX Tue, Nov 15, 2022 1.83 1.95 1.62 1.76
254 NASDAQ VAXX Mon, Nov 14, 2022 1.61 2.07 1.55 1.63
253 NASDAQ VAXX Fri, Nov 11, 2022 1.46 1.54 1.45 1.52
252 NASDAQ VAXX Thu, Nov 10, 2022 1.44 1.50 1.38 1.43
251 NASDAQ VAXX Wed, Nov 9, 2022 1.42 1.50 1.33 1.37
250 NASDAQ VAXX Tue, Nov 8, 2022 1.35 1.48 1.35 1.42
249 NASDAQ VAXX Mon, Nov 7, 2022 1.40 1.40 1.34 1.37
248 NASDAQ VAXX Fri, Nov 4, 2022 1.32 1.41 1.32 1.38
247 NASDAQ VAXX Thu, Nov 3, 2022 1.32 1.35 1.26 1.34
246 NASDAQ VAXX Wed, Nov 2, 2022 1.39 1.44 1.30 1.31
245 NASDAQ VAXX Tue, Nov 1, 2022 1.42 1.42 1.36 1.40
244 NASDAQ VAXX Mon, Oct 31, 2022 1.41 1.47 1.27 1.32
243 NASDAQ VAXX Fri, Oct 28, 2022 1.46 1.50 1.43 1.44
242 NASDAQ VAXX Thu, Oct 27, 2022 1.45 1.50 1.43 1.47
241 NASDAQ VAXX Wed, Oct 26, 2022 1.51 1.58 1.42 1.45
240 NASDAQ VAXX Tue, Oct 25, 2022 1.39 1.52 1.39 1.49
239 NASDAQ VAXX Mon, Oct 24, 2022 1.50 1.50 1.40 1.42
238 NASDAQ VAXX Fri, Oct 21, 2022 1.57 1.58 1.44 1.52
237 NASDAQ VAXX Thu, Oct 20, 2022 1.56 1.65 1.45 1.50
236 NASDAQ VAXX Wed, Oct 19, 2022 1.67 1.68 1.48 1.50
235 NASDAQ VAXX Tue, Oct 18, 2022 1.65 1.71 1.59 1.67
234 NASDAQ VAXX Mon, Oct 17, 2022 1.65 1.71 1.62 1.65
233 NASDAQ VAXX Fri, Oct 14, 2022 1.76 1.79 1.57 1.62
232 NASDAQ VAXX Thu, Oct 13, 2022 1.75 1.81 1.65 1.78
231 NASDAQ VAXX Wed, Oct 12, 2022 1.89 1.89 1.69 1.75
230 NASDAQ VAXX Tue, Oct 11, 2022 1.96 1.98 1.88 1.88
229 NASDAQ VAXX Mon, Oct 10, 2022 2.02 2.02 1.95 1.99
228 NASDAQ VAXX Fri, Oct 7, 2022 1.93 2.04 1.88 1.97
227 NASDAQ VAXX Thu, Oct 6, 2022 1.97 2.02 1.90 1.90
226 NASDAQ VAXX Wed, Oct 5, 2022 2.02 2.02 1.94 2.02
225 NASDAQ VAXX Tue, Oct 4, 2022 2.04 2.09 1.98 1.99
224 NASDAQ VAXX Mon, Oct 3, 2022 1.99 2.08 1.96 2.04
223 NASDAQ VAXX Fri, Sep 30, 2022 2.03 2.08 1.98 1.98
222 NASDAQ VAXX Thu, Sep 29, 2022 2.03 2.08 1.96 2.04
221 NASDAQ VAXX Wed, Sep 28, 2022 2.01 2.08 1.98 2.03
220 NASDAQ VAXX Tue, Sep 27, 2022 2.07 2.07 1.97 1.97
219 NASDAQ VAXX Mon, Sep 26, 2022 2.13 2.15 2.03 2.03
218 NASDAQ VAXX Fri, Sep 23, 2022 2.08 2.11 2.03 2.11
217 NASDAQ VAXX Thu, Sep 22, 2022 2.14 2.14 2.04 2.07
216 NASDAQ VAXX Wed, Sep 21, 2022 2.16 2.19 2.09 2.14
215 NASDAQ VAXX Tue, Sep 20, 2022 2.13 2.24 2.13 2.18
214 NASDAQ VAXX Mon, Sep 19, 2022 2.15 2.21 2.13 2.18
213 NASDAQ VAXX Fri, Sep 16, 2022 2.26 2.29 2.03 2.14
212 NASDAQ VAXX Thu, Sep 15, 2022 2.30 2.45 2.22 2.32
211 NASDAQ VAXX Wed, Sep 14, 2022 2.20 2.38 2.15 2.28
210 NASDAQ VAXX Tue, Sep 13, 2022 2.18 2.25 2.06 2.21
209 NASDAQ VAXX Mon, Sep 12, 2022 2.18 2.23 2.08 2.15
208 NASDAQ VAXX Fri, Sep 9, 2022 2.33 2.38 2.15 2.16
207 NASDAQ VAXX Thu, Sep 8, 2022 2.19 2.33 2.15 2.30
206 NASDAQ VAXX Wed, Sep 7, 2022 2.10 2.20 1.86 2.15
205 NASDAQ VAXX Tue, Sep 6, 2022 2.49 2.79 2.08 2.09
204 NASDAQ VAXX Fri, Sep 2, 2022 2.50 2.50 2.32 2.34
203 NASDAQ VAXX Thu, Sep 1, 2022 2.34 2.54 2.23 2.48
202 NASDAQ VAXX Wed, Aug 31, 2022 2.32 2.38 2.25 2.38
201 NASDAQ VAXX Tue, Aug 30, 2022 2.39 2.39 2.29 2.32
200 NASDAQ VAXX Mon, Aug 29, 2022 2.26 2.42 2.21 2.36
199 NASDAQ VAXX Fri, Aug 26, 2022 2.33 2.37 2.22 2.30
198 NASDAQ VAXX Thu, Aug 25, 2022 2.40 2.41 2.29 2.34
197 NASDAQ VAXX Wed, Aug 24, 2022 2.38 2.50 2.32 2.38
196 NASDAQ VAXX Tue, Aug 23, 2022 2.16 2.64 2.16 2.37
195 NASDAQ VAXX Mon, Aug 22, 2022 2.25 2.25 2.13 2.17
194 NASDAQ VAXX Fri, Aug 19, 2022 2.22 2.35 2.15 2.27
193 NASDAQ VAXX Thu, Aug 18, 2022 2.19 2.35 2.14 2.27
192 NASDAQ VAXX Wed, Aug 17, 2022 2.29 2.31 2.21 2.22
191 NASDAQ VAXX Tue, Aug 16, 2022 2.43 2.43 2.27 2.35
190 NASDAQ VAXX Mon, Aug 15, 2022 2.40 2.52 2.35 2.41
189 NASDAQ VAXX Fri, Aug 12, 2022 2.31 2.40 2.22 2.38
188 NASDAQ VAXX Thu, Aug 11, 2022 2.45 2.45 2.14 2.27
187 NASDAQ VAXX Wed, Aug 10, 2022 2.28 2.35 2.20 2.35
186 NASDAQ VAXX Tue, Aug 9, 2022 2.26 2.30 2.13 2.23
185 NASDAQ VAXX Mon, Aug 8, 2022 2.37 2.44 2.26 2.27
184 NASDAQ VAXX Fri, Aug 5, 2022 2.43 2.43 2.14 2.30
183 NASDAQ VAXX Thu, Aug 4, 2022 2.31 2.54 2.26 2.43
182 NASDAQ VAXX Wed, Aug 3, 2022 2.24 2.40 2.10 2.27
181 NASDAQ VAXX Tue, Aug 2, 2022 1.92 2.22 1.81 2.20
180 NASDAQ VAXX Mon, Aug 1, 2022 1.80 1.97 1.76 1.92
179 NASDAQ VAXX Fri, Jul 29, 2022 1.74 1.76 1.69 1.75
178 NASDAQ VAXX Thu, Jul 28, 2022 1.90 1.92 1.70 1.76
177 NASDAQ VAXX Wed, Jul 27, 2022 1.72 2.00 1.63 1.79
176 NASDAQ VAXX Tue, Jul 26, 2022 1.71 1.71 1.57 1.70
175 NASDAQ VAXX Mon, Jul 25, 2022 1.66 1.93 1.64 1.71
174 NASDAQ VAXX Fri, Jul 22, 2022 1.85 1.86 1.63 1.68
173 NASDAQ VAXX Thu, Jul 21, 2022 1.80 1.88 1.80 1.83
172 NASDAQ VAXX Wed, Jul 20, 2022 1.76 1.86 1.73 1.83
171 NASDAQ VAXX Tue, Jul 19, 2022 1.78 1.80 1.65 1.76
170 NASDAQ VAXX Mon, Jul 18, 2022 1.78 1.80 1.68 1.71
169 NASDAQ VAXX Fri, Jul 15, 2022 1.62 1.82 1.62 1.70
168 NASDAQ VAXX Thu, Jul 14, 2022 1.68 1.71 1.61 1.64
167 NASDAQ VAXX Wed, Jul 13, 2022 1.73 1.86 1.63 1.71
166 NASDAQ VAXX Tue, Jul 12, 2022 1.79 1.79 1.64 1.74
165 NASDAQ VAXX Mon, Jul 11, 2022 1.90 1.93 1.71 1.71
164 NASDAQ VAXX Fri, Jul 8, 2022 1.90 1.92 1.80 1.90
163 NASDAQ VAXX Thu, Jul 7, 2022 1.78 1.91 1.76 1.89
162 NASDAQ VAXX Wed, Jul 6, 2022 1.76 1.83 1.70 1.78
161 NASDAQ VAXX Tue, Jul 5, 2022 1.80 1.80 1.65 1.77
160 NASDAQ VAXX Fri, Jul 1, 2022 1.57 1.75 1.57 1.75
159 NASDAQ VAXX Thu, Jun 30, 2022 1.52 1.61 1.51 1.57
158 NASDAQ VAXX Wed, Jun 29, 2022 1.69 1.73 1.51 1.55
157 NASDAQ VAXX Tue, Jun 28, 2022 1.70 1.74 1.67 1.70
156 NASDAQ VAXX Mon, Jun 27, 2022 1.78 1.80 1.66 1.70
155 NASDAQ VAXX Fri, Jun 24, 2022 1.87 1.87 1.59 1.61
154 NASDAQ VAXX Thu, Jun 23, 2022 1.92 1.96 1.75 1.83
153 NASDAQ VAXX Wed, Jun 22, 2022 2.20 2.20 1.88 1.94
152 NASDAQ VAXX Tue, Jun 21, 2022 2.09 2.19 2.05 2.09
151 NASDAQ VAXX Fri, Jun 17, 2022 2.03 2.11 1.92 2.08
150 NASDAQ VAXX Thu, Jun 16, 2022 2.20 2.20 1.86 2.04
149 NASDAQ VAXX Wed, Jun 15, 2022 2.35 2.42 2.18 2.26
148 NASDAQ VAXX Tue, Jun 14, 2022 2.25 2.38 2.21 2.36
147 NASDAQ VAXX Mon, Jun 13, 2022 2.68 2.77 2.27 2.28
146 NASDAQ VAXX Fri, Jun 10, 2022 2.65 3.15 2.40 2.55
145 NASDAQ VAXX Thu, Jun 9, 2022 2.85 2.85 2.62 2.68
144 NASDAQ VAXX Wed, Jun 8, 2022 2.98 3.07 2.89 2.92
143 NASDAQ VAXX Tue, Jun 7, 2022 3.19 3.50 2.85 2.86
142 NASDAQ VAXX Mon, Jun 6, 2022 4.56 4.66 3.16 3.23
141 NASDAQ VAXX Fri, Jun 3, 2022 4.74 5.05 4.36 4.48
140 NASDAQ VAXX Thu, Jun 2, 2022 4.92 5.19 4.71 4.79
139 NASDAQ VAXX Wed, Jun 1, 2022 4.30 5.32 4.26 5.01
138 NASDAQ VAXX Tue, May 31, 2022 4.49 4.50 4.21 4.22
137 NASDAQ VAXX Fri, May 27, 2022 4.17 4.67 4.17 4.50
136 NASDAQ VAXX Thu, May 26, 2022 4.31 4.48 4.23 4.29
135 NASDAQ VAXX Wed, May 25, 2022 4.26 4.39 4.19 4.32
134 NASDAQ VAXX Tue, May 24, 2022 4.49 4.60 4.23 4.28
133 NASDAQ VAXX Mon, May 23, 2022 4.49 4.61 4.13 4.49
132 NASDAQ VAXX Fri, May 20, 2022 4.16 4.47 4.00 4.42
131 NASDAQ VAXX Thu, May 19, 2022 4.19 4.27 3.93 4.09
130 NASDAQ VAXX Wed, May 18, 2022 4.39 4.39 3.83 4.02
129 NASDAQ VAXX Tue, May 17, 2022 4.66 4.66 4.43 4.47
128 NASDAQ VAXX Mon, May 16, 2022 4.37 4.64 4.14 4.45
127 NASDAQ VAXX Fri, May 13, 2022 4.06 4.44 3.89 4.37
126 NASDAQ VAXX Thu, May 12, 2022 4.00 4.55 3.76 4.07
125 NASDAQ VAXX Wed, May 11, 2022 5.50 5.50 3.76 3.98
124 NASDAQ VAXX Tue, May 10, 2022 5.58 6.20 5.05 5.68
123 NASDAQ VAXX Mon, May 9, 2022 5.40 5.83 5.26 5.57
122 NASDAQ VAXX Fri, May 6, 2022 5.17 6.60 4.95 5.51
121 NASDAQ VAXX Thu, May 5, 2022 6.30 6.40 5.25 5.41
120 NASDAQ VAXX Wed, May 4, 2022 5.82 6.80 5.53 6.54
119 NASDAQ VAXX Tue, May 3, 2022 6.40 8.35 5.71 5.71
118 NASDAQ VAXX Mon, May 2, 2022 6.47 6.84 5.55 6.84
117 NASDAQ VAXX Fri, Apr 29, 2022 3.76 7.92 3.76 6.95
116 NASDAQ VAXX Thu, Apr 28, 2022 3.54 3.85 3.49 3.77
115 NASDAQ VAXX Wed, Apr 27, 2022 3.64 3.64 3.50 3.61
114 NASDAQ VAXX Tue, Apr 26, 2022 3.73 3.73 3.25 3.61
113 NASDAQ VAXX Mon, Apr 25, 2022 3.13 3.60 3.11 3.60
112 NASDAQ VAXX Fri, Apr 22, 2022 3.30 3.37 3.04 3.20
111 NASDAQ VAXX Thu, Apr 21, 2022 3.31 3.47 3.13 3.30
110 NASDAQ VAXX Wed, Apr 20, 2022 3.35 3.47 3.20 3.27
109 NASDAQ VAXX Tue, Apr 19, 2022 3.37 3.49 3.20 3.41
108 NASDAQ VAXX Mon, Apr 18, 2022 3.52 3.64 3.24 3.33
107 NASDAQ VAXX Thu, Apr 14, 2022 3.75 3.75 3.43 3.46
106 NASDAQ VAXX Wed, Apr 13, 2022 4.00 4.10 3.62 3.79
105 NASDAQ VAXX Tue, Apr 12, 2022 3.93 4.11 3.86 3.91
104 NASDAQ VAXX Mon, Apr 11, 2022 4.35 4.38 3.80 4.01
103 NASDAQ VAXX Fri, Apr 8, 2022 4.39 4.39 4.04 4.15
102 NASDAQ VAXX Thu, Apr 7, 2022 4.58 4.64 4.01 4.26
101 NASDAQ VAXX Wed, Apr 6, 2022 4.45 4.58 4.12 4.35
100 NASDAQ VAXX Tue, Apr 5, 2022 4.49 4.68 4.43 4.58
99 NASDAQ VAXX Mon, Apr 4, 2022 4.50 4.75 4.41 4.58
98 NASDAQ VAXX Fri, Apr 1, 2022 4.38 4.69 4.12 4.50
97 NASDAQ VAXX Thu, Mar 31, 2022 4.39 4.69 4.13 4.30
96 NASDAQ VAXX Wed, Mar 30, 2022 4.22 4.50 4.21 4.40
95 NASDAQ VAXX Tue, Mar 29, 2022 4.16 4.34 4.03 4.16
94 NASDAQ VAXX Mon, Mar 28, 2022 4.05 4.10 3.92 3.98
93 NASDAQ VAXX Fri, Mar 25, 2022 4.43 4.54 3.93 4.01
92 NASDAQ VAXX Thu, Mar 24, 2022 4.53 4.53 4.31 4.39
91 NASDAQ VAXX Wed, Mar 23, 2022 4.74 4.74 4.27 4.35
90 NASDAQ VAXX Tue, Mar 22, 2022 4.31 4.80 4.19 4.76
89 NASDAQ VAXX Mon, Mar 21, 2022 4.19 4.27 3.97 4.11
88 NASDAQ VAXX Fri, Mar 18, 2022 4.13 4.29 3.87 3.96
87 NASDAQ VAXX Thu, Mar 17, 2022 3.86 4.20 3.56 4.02
86 NASDAQ VAXX Wed, Mar 16, 2022 3.76 3.89 3.44 3.70
85 NASDAQ VAXX Tue, Mar 15, 2022 3.58 3.88 3.55 3.76
84 NASDAQ VAXX Mon, Mar 14, 2022 3.73 4.00 3.61 3.70
83 NASDAQ VAXX Fri, Mar 11, 2022 4.02 4.13 3.65 3.73
82 NASDAQ VAXX Thu, Mar 10, 2022 4.00 4.12 3.95 4.07
81 NASDAQ VAXX Wed, Mar 9, 2022 4.40 4.53 3.93 4.09
80 NASDAQ VAXX Tue, Mar 8, 2022 4.58 4.70 4.12 4.37
79 NASDAQ VAXX Mon, Mar 7, 2022 4.52 4.71 4.45 4.49
78 NASDAQ VAXX Fri, Mar 4, 2022 4.89 5.02 4.55 4.57
77 NASDAQ VAXX Thu, Mar 3, 2022 5.05 5.07 4.85 5.02
76 NASDAQ VAXX Wed, Mar 2, 2022 4.93 5.08 4.76 4.93
75 NASDAQ VAXX Tue, Mar 1, 2022 4.94 5.00 4.73 4.99
74 NASDAQ VAXX Mon, Feb 28, 2022 5.00 5.10 4.80 5.00
73 NASDAQ VAXX Fri, Feb 25, 2022 4.94 5.11 4.90 5.02
72 NASDAQ VAXX Thu, Feb 24, 2022 4.62 5.33 4.55 4.94
71 NASDAQ VAXX Wed, Feb 23, 2022 5.16 5.50 4.82 4.95
70 NASDAQ VAXX Tue, Feb 22, 2022 5.39 5.47 4.77 5.01
69 NASDAQ VAXX Fri, Feb 18, 2022 5.53 5.83 5.25 5.32
68 NASDAQ VAXX Thu, Feb 17, 2022 5.99 6.45 5.40 5.51
67 NASDAQ VAXX Wed, Feb 16, 2022 6.10 6.20 5.98 6.05
66 NASDAQ VAXX Tue, Feb 15, 2022 5.95 6.33 5.95 6.13
65 NASDAQ VAXX Mon, Feb 14, 2022 6.10 6.70 5.88 5.88
64 NASDAQ VAXX Fri, Feb 11, 2022 6.61 6.93 6.12 6.14
63 NASDAQ VAXX Thu, Feb 10, 2022 6.60 6.96 6.36 6.42
62 NASDAQ VAXX Wed, Feb 9, 2022 6.26 6.95 6.18 6.69
61 NASDAQ VAXX Tue, Feb 8, 2022 6.14 6.50 6.08 6.22
60 NASDAQ VAXX Mon, Feb 7, 2022 6.29 6.50 6.03 6.20
59 NASDAQ VAXX Fri, Feb 4, 2022 6.50 6.56 6.00 6.22
58 NASDAQ VAXX Thu, Feb 3, 2022 6.07 6.53 6.00 6.53
57 NASDAQ VAXX Wed, Feb 2, 2022 6.81 6.92 5.96 6.13
56 NASDAQ VAXX Tue, Feb 1, 2022 6.03 6.99 5.87 6.72
55 NASDAQ VAXX Mon, Jan 31, 2022 6.07 6.16 5.83 5.98
54 NASDAQ VAXX Fri, Jan 28, 2022 6.05 6.28 5.77 5.91
53 NASDAQ VAXX Thu, Jan 27, 2022 7.27 7.27 5.87 5.97
52 NASDAQ VAXX Wed, Jan 26, 2022 7.83 8.00 7.05 7.10
51 NASDAQ VAXX Tue, Jan 25, 2022 8.22 8.45 7.65 7.79
50 NASDAQ VAXX Mon, Jan 24, 2022 7.72 8.88 7.68 8.60
49 NASDAQ VAXX Fri, Jan 21, 2022 7.57 8.80 7.56 8.16
48 NASDAQ VAXX Thu, Jan 20, 2022 7.66 8.10 6.66 7.94
47 NASDAQ VAXX Wed, Jan 19, 2022 7.65 10.57 7.60 7.94
46 NASDAQ VAXX Tue, Jan 18, 2022 6.44 7.66 6.44 7.36
45 NASDAQ VAXX Fri, Jan 14, 2022 7.13 7.13 6.25 6.44
44 NASDAQ VAXX Thu, Jan 13, 2022 7.39 7.79 6.79 6.86
43 NASDAQ VAXX Wed, Jan 12, 2022 6.09 7.56 6.01 7.56
42 NASDAQ VAXX Tue, Jan 11, 2022 5.65 5.95 5.65 5.83
41 NASDAQ VAXX Mon, Jan 10, 2022 5.74 5.78 5.55 5.66
40 NASDAQ VAXX Fri, Jan 7, 2022 5.53 5.73 5.40 5.69
39 NASDAQ VAXX Thu, Jan 6, 2022 5.50 5.53 5.11 5.50
38 NASDAQ VAXX Wed, Jan 5, 2022 5.85 6.20 5.25 5.25
37 NASDAQ VAXX Tue, Jan 4, 2022 6.24 6.38 5.71 5.95
36 NASDAQ VAXX Mon, Jan 3, 2022 5.85 5.96 5.45 5.96
35 NASDAQ VAXX Fri, Dec 31, 2021 5.65 5.70 5.30 5.61
34 NASDAQ VAXX Thu, Dec 30, 2021 5.75 5.88 5.26 5.56
33 NASDAQ VAXX Wed, Dec 29, 2021 5.98 6.06 5.52 5.55
32 NASDAQ VAXX Tue, Dec 28, 2021 6.32 6.40 6.00 6.06
31 NASDAQ VAXX Mon, Dec 27, 2021 6.46 6.66 6.32 6.37
30 NASDAQ VAXX Thu, Dec 23, 2021 6.58 6.68 6.28 6.43
29 NASDAQ VAXX Wed, Dec 22, 2021 6.63 6.65 6.20 6.38
28 NASDAQ VAXX Tue, Dec 21, 2021 6.52 6.76 6.28 6.69
27 NASDAQ VAXX Mon, Dec 20, 2021 6.69 6.84 6.35 6.56
26 NASDAQ VAXX Fri, Dec 17, 2021 6.19 6.83 5.66 6.83
25 NASDAQ VAXX Thu, Dec 16, 2021 6.90 7.08 6.24 6.59
24 NASDAQ VAXX Wed, Dec 15, 2021 7.13 7.33 6.19 6.73
23 NASDAQ VAXX Tue, Dec 14, 2021 7.23 7.56 6.81 6.90
22 NASDAQ VAXX Mon, Dec 13, 2021 8.26 8.26 7.21 7.21
21 NASDAQ VAXX Fri, Dec 10, 2021 8.15 8.65 7.66 8.21
20 NASDAQ VAXX Thu, Dec 9, 2021 8.65 8.65 8.02 8.05
19 NASDAQ VAXX Wed, Dec 8, 2021 8.77 9.04 8.13 8.52
18 NASDAQ VAXX Tue, Dec 7, 2021 7.82 9.65 7.81 9.11
17 NASDAQ VAXX Mon, Dec 6, 2021 8.60 9.06 7.11 7.32
16 NASDAQ VAXX Fri, Dec 3, 2021 9.76 9.82 8.47 8.82
15 NASDAQ VAXX Thu, Dec 2, 2021 11.06 11.10 8.90 9.35
14 NASDAQ VAXX Wed, Dec 1, 2021 12.60 12.99 10.73 10.94
13 NASDAQ VAXX Tue, Nov 30, 2021 14.06 14.15 11.75 12.44
12 NASDAQ VAXX Mon, Nov 29, 2021 18.83 18.83 13.70 13.70
11 NASDAQ VAXX Fri, Nov 26, 2021 17.69 18.84 16.70 18.46
10 NASDAQ VAXX Wed, Nov 24, 2021 16.95 17.85 16.22 17.35
9 NASDAQ VAXX Tue, Nov 23, 2021 16.20 17.25 16.20 16.50
8 NASDAQ VAXX Mon, Nov 22, 2021 16.73 16.90 14.56 16.15
7 NASDAQ VAXX Fri, Nov 19, 2021 15.10 16.84 15.00 16.17
6 NASDAQ VAXX Thu, Nov 18, 2021 14.74 15.90 14.01 15.32
5 NASDAQ VAXX Wed, Nov 17, 2021 14.36 15.13 14.00 14.74
4 NASDAQ VAXX Tue, Nov 16, 2021 15.53 17.80 14.35 15.17
3 NASDAQ VAXX Mon, Nov 15, 2021 13.54 16.99 13.51 16.00
2 NASDAQ VAXX Fri, Nov 12, 2021 15.50 16.00 13.50 13.50
1 NASDAQ VAXX Thu, Nov 11, 2021 16.90 22.77 15.14 16.55
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024