AXAHY(AXAHY)
AXAHY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $50.75 | $50.76 | $50.49 | $50.65 | 337,040 |
| 7/9/2026 | $50.58 | $50.79 | $50.45 | $50.61 | 47,746 |
| 7/8/2026 | $50.24 | $50.55 | $49.94 | $50.52 | 52,900 |
| 7/7/2026 | $50.77 | $50.90 | $50.38 | $50.48 | 37,633 |
| 7/6/2026 | $50.35 | $50.71 | $50.20 | $50.71 | 52,447 |
| 7/2/2026 | $50.22 | $50.50 | $49.92 | $50.14 | 61,400 |
| 7/1/2026 | $49.26 | $49.82 | $49.26 | $49.68 | 81,802 |
| 6/30/2026 | $49.81 | $50.50 | $49.80 | $50.24 | 97,700 |
| 6/29/2026 | $49.80 | $49.99 | $49.50 | $49.57 | 76,409 |
| 6/26/2026 | $49.13 | $49.47 | $49.07 | $49.30 | 92,600 |
| 6/25/2026 | $48.81 | $49.09 | $48.78 | $48.78 | 90,908 |
| 6/24/2026 | $48.66 | $48.72 | $48.39 | $48.62 | 95,437 |
| 6/23/2026 | $48.52 | $48.88 | $48.52 | $48.75 | 94,409 |
| 6/22/2026 | $48.63 | $49.08 | $48.59 | $48.82 | 73,900 |
| 6/18/2026 | $48.74 | $48.78 | $48.43 | $48.43 | 90,300 |
| 6/17/2026 | $49.09 | $49.46 | $48.66 | $48.66 | 89,500 |
| 6/16/2026 | $49.07 | $49.25 | $49.00 | $49.23 | 54,724 |
| 6/15/2026 | $48.65 | $48.84 | $48.30 | $48.30 | 90,100 |
| 6/12/2026 | $47.43 | $47.72 | $47.15 | $47.43 | 259,209 |
| 6/11/2026 | $46.71 | $47.51 | $46.48 | $47.46 | 540,400 |
| 6/10/2026 | $46.54 | $46.91 | $46.54 | $46.61 | 37,800 |
| 6/9/2026 | $46.73 | $46.76 | $45.82 | $46.50 | 97,300 |
| 6/8/2026 | $45.65 | $45.91 | $45.40 | $45.67 | 118,800 |
| 6/5/2026 | $45.62 | $45.77 | $45.26 | $45.26 | 72,830 |
| 6/4/2026 | $45.85 | $45.93 | $45.55 | $45.78 | 229,900 |
| 6/3/2026 | $45.31 | $45.58 | $44.85 | $45.10 | 944,126 |
| 6/2/2026 | $45.95 | $46.32 | $45.93 | $46.11 | 92,600 |
| 6/1/2026 | $45.48 | $46.20 | $45.41 | $45.98 | 124,745 |
| 5/29/2026 | $46.12 | $46.47 | $46.03 | $46.05 | 106,610 |
| 5/28/2026 | $46.46 | $46.58 | $45.94 | $46.15 | 533,200 |
| 5/27/2026 | $47.46 | $47.53 | $46.97 | $47.18 | 120,444 |
| 5/26/2026 | $47.27 | $47.36 | $46.75 | $46.89 | 501,200 |
| 5/22/2026 | $46.72 | $46.76 | $46.33 | $46.47 | 135,900 |
| 5/21/2026 | $46.51 | $46.98 | $46.33 | $46.90 | 495,900 |
| 5/20/2026 | $46.60 | $47.38 | $46.55 | $46.93 | 287,000 |
| 5/19/2026 | $46.66 | $46.86 | $46.47 | $46.63 | 121,145 |
| 5/18/2026 | $46.39 | $46.88 | $46.34 | $46.88 | 443,800 |
| 5/15/2026 | $45.85 | $45.85 | $45.28 | $45.28 | 470,300 |
| 5/14/2026 | $46.00 | $46.32 | $45.77 | $45.77 | 116,900 |
| 5/13/2026 | $45.63 | $45.87 | $45.54 | $45.61 | 91,100 |
| 5/12/2026 | $45.80 | $46.13 | $45.62 | $45.95 | 153,420 |
| 5/11/2026 | $46.42 | $46.67 | $46.23 | $46.26 | 192,612 |
| 5/8/2026 | $46.55 | $46.55 | $45.35 | $45.79 | 299,400 |
| 5/7/2026 | $48.72 | $49.35 | $48.17 | $48.65 | 77,000 |
| 5/6/2026 | $49.04 | $49.46 | $48.88 | $48.92 | 103,003 |
| 5/5/2026 | $47.24 | $47.30 | $46.42 | $46.42 | 578,845 |
| 5/4/2026 | $47.01 | $47.20 | $46.47 | $47.02 | 110,306 |
| 5/1/2026 | $48.21 | $48.43 | $47.90 | $48.05 | 63,510 |
| 4/30/2026 | $47.67 | $48.18 | $47.55 | $48.04 | 78,100 |
| 4/29/2026 | $47.30 | $47.31 | $46.79 | $47.04 | 61,400 |
| 4/28/2026 | $47.95 | $48.22 | $47.92 | $47.97 | 222,307 |
| 4/27/2026 | $47.78 | $48.19 | $47.78 | $48.08 | 128,709 |
| 4/24/2026 | $47.94 | $48.42 | $47.88 | $48.19 | 74,731 |
| 4/23/2026 | $48.23 | $48.60 | $47.33 | $47.51 | 66,433 |
| 4/22/2026 | $49.18 | $49.19 | $48.40 | $48.46 | 89,100 |
| 4/21/2026 | $50.11 | $50.19 | $49.22 | $49.31 | 66,506 |
| 4/20/2026 | $49.92 | $50.31 | $49.82 | $50.31 | 61,900 |
| 4/17/2026 | $50.51 | $50.63 | $49.92 | $49.95 | 62,005 |
| 4/16/2026 | $50.17 | $50.25 | $49.58 | $49.90 | 123,900 |
| 4/15/2026 | $49.44 | $49.85 | $49.42 | $49.61 | 145,421 |
| 4/14/2026 | $49.08 | $49.39 | $49.08 | $49.32 | 209,312 |