Acclivity Small Cap Value I AXVIX
21.62 USD +0.02 (+0.09%)
Regular-session close
Day range unavailable
17.97 52-week range 22.79
- YTD
- +16.30%
- 1 year
- +15.99%
AXVIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | -0.24 | -1.10% |
| Nov 11, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | +0.13 | +0.60% |
| Nov 10, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | -0.06 | -0.28% |
| Nov 9, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | +0.51 | +2.40% |
| Nov 6, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | -0.11 | -0.51% |
| Nov 5, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | -0.65 | -2.95% |
| Nov 4, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | +0.27 | +1.24% |
| Nov 3, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | -0.17 | -0.78% |
| Nov 2, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | +0.18 | +0.83% |
| Oct 30, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | -0.16 | -0.73% |
| Oct 29, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | +0.25 | +1.15% |
| Oct 28, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | -0.02 | -0.09% |
| Oct 27, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | +0.04 | +0.18% |
| Oct 26, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | +0.06 | +0.28% |
| Oct 23, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | -0.08 | -0.37% |
| Oct 22, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | +0.16 | +0.74% |
| Oct 21, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 0.00 | 0.00% |
| Oct 20, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | +0.23 | +1.08% |
| Oct 19, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | -0.07 | -0.33% |
| Oct 16, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | -0.04 | -0.19% |
| Oct 15, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | +0.26 | +1.23% |
| Oct 14, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | -0.19 | -0.89% |
| Oct 13, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | +0.10 | +0.47% |
| Oct 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | +0.02 | +0.09% |
| Oct 9, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | -0.09 | -0.42% |
| Oct 8, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | +0.12 | +0.57% |
| Oct 7, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | -0.29 | -1.35% |
| Oct 6, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | -0.02 | -0.09% |
| Oct 5, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | +0.03 | +0.14% |
| Oct 2, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | +0.20 | +0.94% |
| Oct 1, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | +0.18 | +0.86% |
| Sep 30, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | -0.16 | -0.75% |
| Sep 29, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | -0.12 | -0.56% |
| Sep 28, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | -0.15 | -0.70% |
| Sep 25, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | +0.12 | +0.56% |
| Sep 24, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | -0.03 | -0.14% |
| Sep 23, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | -0.18 | -0.83% |
| Sep 22, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | +0.03 | +0.14% |
| Sep 21, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | -0.05 | -0.23% |
| Sep 18, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | -0.14 | -0.64% |
| Sep 17, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | -0.03 | -0.14% |
| Sep 16, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | -0.21 | -0.96% |
| Sep 15, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | -0.03 | -0.14% |
| Sep 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | -0.10 | -0.45% |
| Sep 11, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | +0.15 | +0.68% |
| Sep 10, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | -0.07 | -0.32% |
| Sep 9, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | -0.14 | -0.63% |
| Sep 8, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | -0.24 | -1.07% |
| Sep 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | +0.11 | +0.49% |
| Sep 3, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | +0.11 | +0.50% |
| Sep 2, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | +0.28 | +1.28% |
| Sep 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | -0.15 | -0.68% |
| Aug 31, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | -0.11 | -0.50% |
| Aug 28, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | -0.12 | -0.54% |
| Aug 27, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | -0.03 | -0.13% |
| Aug 26, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | +0.03 | +0.13% |
| Aug 25, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | +0.01 | +0.04% |
| Aug 24, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | -0.12 | -0.54% |
| Aug 21, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | +0.19 | +0.86% |
| Aug 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | -0.16 | -0.72% |
| Aug 19, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | -0.03 | -0.13% |
| Aug 18, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | -0.24 | -1.06% |
| Aug 17, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | -0.08 | -0.35% |
| Aug 14, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | +0.06 | +0.26% |
| Aug 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | +0.06 | +0.27% |
65 days, newest first. Daily bars as drawn on the AXVIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.