Alexis Practical Tactical ETF

LEXI
🏛️ usa →
34.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.87 22.97 22.87 22.97 0.0M
2022-12-29 23.05 23.05 23.05 23.05 0.0M
2022-12-28 23.12 23.12 22.92 22.92 0.0M
2022-12-27 23.15 23.28 23.15 23.19 0.0M
2022-12-23 23.15 23.23 23.15 23.23 0.0M
2022-12-22 22.97 23.15 22.97 23.15 0.0M
2022-12-21 23.36 23.39 23.36 23.39 0.0M
2022-12-20 23.08 23.15 23.08 23.10 0.0M
2022-12-19 23.22 23.22 23.03 23.08 0.0M
2022-12-16 23.18 23.25 23.12 23.25 0.0M
2022-12-15 23.50 23.54 23.43 23.43 0.0M
2022-12-14 23.93 23.98 23.93 23.95 0.0M
2022-12-13 24.23 24.23 23.95 24.06 0.0M
2022-12-12 23.90 23.90 23.90 23.90 0.0M
2022-12-09 23.78 23.83 23.63 23.63 0.0M
2022-12-08 23.83 23.85 23.80 23.80 0.0M
2022-12-07 23.64 23.64 23.63 23.63 0.0M
2022-12-06 23.64 23.64 23.64 23.64 0.0M
2022-12-05 23.98 23.98 23.91 23.91 0.0M
2022-12-02 24.29 24.29 24.29 24.29 0.0M
2022-12-01 24.28 24.34 24.28 24.31 0.0M
2022-11-30 23.73 24.30 23.73 24.30 0.0M
2022-11-29 23.81 23.93 23.75 23.87 0.0M
2022-11-28 23.94 23.94 23.77 23.77 0.0M
2022-11-25 24.11 24.12 24.09 24.09 0.0M
2022-11-23 24.05 24.06 24.05 24.06 0.0M
2022-11-22 23.97 23.97 23.97 23.97 0.0M
2022-11-21 23.70 23.73 23.70 23.70 0.0M
2022-11-18 23.72 23.72 23.72 23.72 0.0M
2022-11-17 23.59 23.59 23.59 23.59 0.0M
2022-11-16 23.66 23.68 23.66 23.68 0.0M
2022-11-15 23.97 23.97 23.87 23.87 0.0M
2022-11-14 23.71 23.71 23.71 23.71 0.0M
2022-11-11 23.80 23.88 23.80 23.88 0.0M
2022-11-10 23.36 23.72 23.36 23.72 0.0M
2022-11-09 22.67 22.67 22.67 22.67 0.0M
2022-11-08 23.09 23.09 23.00 23.09 0.0M
2022-11-07 22.89 22.94 22.89 22.94 0.0M
2022-11-04 22.73 22.73 22.73 22.73 0.0M
2022-11-03 22.47 22.47 22.46 22.47 0.0M
2022-11-02 22.61 22.61 22.61 22.61 0.0M
2022-11-01 23.07 23.09 23.07 23.09 0.0M
2022-10-31 23.15 23.15 23.08 23.08 0.0M
2022-10-28 22.82 23.17 22.82 23.17 0.0M
2022-10-27 22.83 22.83 22.66 22.66 0.0M
2022-10-26 22.72 22.72 22.69 22.69 0.0M
2022-10-25 22.63 22.70 22.63 22.70 0.0M
2022-10-24 22.34 22.35 22.34 22.35 0.0M
2022-10-21 21.80 22.13 21.80 22.13 0.0M
2022-10-20 21.82 21.82 21.64 21.64 0.0M
2022-10-19 21.97 21.97 21.83 21.85 0.0M
2022-10-18 22.00 22.00 22.00 22.00 0.0M
2022-10-17 21.77 21.77 21.77 21.77 0.0M
2022-10-14 21.51 21.61 21.31 21.31 0.0M
2022-10-13 21.72 21.79 21.71 21.79 0.0M
2022-10-12 21.32 21.32 21.32 21.32 0.0M
2022-10-11 21.40 21.40 21.40 21.40 0.0M
2022-10-10 21.49 21.49 21.49 21.49 0.0M
2022-10-07 21.75 21.75 21.59 21.61 0.0M
2022-10-06 22.16 22.16 22.16 22.16 0.0M
2022-10-05 22.37 22.37 22.37 22.37 0.0M
2022-10-04 22.25 22.44 22.25 22.44 0.0M
2022-10-03 21.68 21.83 21.68 21.78 0.0M
2022-09-30 21.22 21.22 21.21 21.21 0.0M
2022-09-29 21.46 21.46 21.27 21.41 0.0M
2022-09-28 21.89 21.89 21.89 21.89 0.0M
2022-09-27 21.70 21.70 21.41 21.42 0.0M
2022-09-26 21.46 21.46 21.46 21.46 0.0M
2022-09-23 21.72 21.72 21.72 21.72 0.0M
2022-09-22 22.16 22.16 22.16 22.16 0.0M
2022-09-21 22.40 22.40 22.40 22.40 0.0M
2022-09-20 22.64 22.74 22.64 22.70 0.0M
2022-09-19 22.79 22.99 22.79 22.99 0.0M
2022-09-16 22.83 22.83 22.83 22.83 0.0M
2022-09-15 23.34 23.34 23.05 23.05 0.0M
2022-09-14 23.30 23.30 23.26 23.26 0.0M
2022-09-13 23.70 23.70 23.28 23.28 0.0M
2022-09-12 24.13 24.14 24.13 24.13 0.0M
2022-09-09 23.91 23.94 23.91 23.94 0.0M
2022-09-08 23.25 23.59 23.16 23.59 0.0M
2022-09-07 23.44 23.50 23.44 23.48 0.0M
2022-09-06 23.14 23.14 23.06 23.06 0.0M
2022-09-02 23.22 23.22 23.12 23.12 0.0M
2022-09-01 23.09 23.30 23.09 23.30 0.0M
2022-08-31 23.50 23.50 23.35 23.35 0.0M
2022-08-30 23.57 23.57 23.45 23.45 0.0M
2022-08-29 23.80 23.83 23.76 23.76 0.0M
2022-08-26 24.47 24.47 23.88 23.88 0.1M
2022-08-25 24.44 24.49 24.35 24.49 0.0M
2022-08-24 24.27 24.27 24.18 24.22 0.0M
2022-08-23 24.14 24.14 24.14 24.14 0.0M
2022-08-22 24.30 24.30 24.16 24.17 0.0M
2022-08-19 24.64 24.64 24.58 24.58 0.0M
2022-08-18 24.84 24.87 24.82 24.82 0.0M
2022-08-17 24.78 24.93 24.78 24.78 0.0M
2022-08-16 25.00 25.00 24.95 24.95 0.0M
2022-08-15 24.91 24.91 24.91 24.91 0.0M
2022-08-12 24.83 24.87 24.83 24.87 0.0M
2022-08-11 24.65 24.65 24.53 24.53 0.0M
2022-08-10 24.48 24.48 24.48 24.48 0.0M
2022-08-09 24.06 24.07 24.01 24.02 0.0M
2022-08-08 24.30 24.30 24.14 24.14 0.0M
2022-08-05 23.98 24.12 23.98 24.12 0.0M
2022-08-04 24.11 24.12 24.08 24.09 0.0M
2022-08-03 24.09 24.10 24.09 24.10 0.0M
2022-08-02 23.91 23.92 23.87 23.87 0.0M
2022-08-01 24.13 24.13 24.04 24.04 0.0M
2022-07-29 24.00 24.12 24.00 24.12 0.0M
2022-07-28 23.49 23.80 23.49 23.80 0.0M
2022-07-27 23.20 23.47 23.20 23.47 0.0M
2022-07-26 22.97 23.01 22.97 23.01 0.0M
2022-07-25 23.17 23.17 23.17 23.17 0.0M
2022-07-22 23.27 23.27 23.07 23.07 0.3M
2022-07-21 23.13 23.18 23.13 23.18 0.0M
2022-07-20 23.07 23.07 23.03 23.03 0.0M
2022-07-19 22.83 22.95 22.83 22.95 0.0M
2022-07-18 22.62 22.62 22.38 22.38 0.0M
2022-07-15 22.42 22.45 22.42 22.45 0.0M
2022-07-14 22.10 22.10 22.10 22.10 0.0M
2022-07-13 22.28 22.28 22.28 22.28 0.0M
2022-07-12 22.53 22.53 22.34 22.34 0.0M
2022-07-11 22.43 22.43 22.43 22.43 0.0M
2022-07-08 22.70 22.70 22.65 22.65 0.0M
2022-07-07 22.58 22.69 22.58 22.69 0.0M
2022-07-06 22.45 22.45 22.35 22.35 0.0M
2022-07-05 22.37 22.37 22.36 22.36 0.0M
2022-07-01 22.46 22.52 22.46 22.52 0.0M
2022-06-30 22.29 22.29 22.29 22.29 0.0M
2022-06-29 22.45 22.51 22.45 22.49 0.0M
2022-06-28 22.99 22.99 22.61 22.61 0.0M
2022-06-27 22.85 23.01 22.85 22.88 0.0M
2022-06-24 22.76 22.85 22.76 22.85 0.0M
2022-06-23 22.19 22.27 22.19 22.27 0.0M
2022-06-22 22.23 22.23 22.23 22.23 0.0M
2022-06-21 22.27 22.27 22.25 22.25 0.0M
2022-06-17 21.98 21.98 21.87 21.87 0.0M
2022-06-16 22.05 22.05 21.88 21.88 0.0M
2022-06-15 22.54 22.58 22.48 22.58 0.0M
2022-06-14 22.35 22.35 22.30 22.30 0.0M
2022-06-13 22.67 22.67 22.39 22.39 0.0M
2022-06-10 23.22 23.33 23.20 23.28 0.0M
2022-06-09 24.09 24.12 23.79 23.79 0.0M
2022-06-08 24.26 24.27 24.22 24.23 0.0M
2022-06-07 24.26 24.59 24.26 24.59 0.0M
2022-06-06 24.43 24.57 24.33 24.36 0.0M
2022-06-03 24.27 24.34 24.27 24.29 0.0M
2022-06-02 24.18 24.53 24.18 24.53 0.0M
2022-06-01 24.12 24.19 24.12 24.19 0.0M
2022-05-31 24.26 24.48 24.26 24.33 0.0M
2022-05-27 24.40 24.50 24.40 24.50 0.0M
2022-05-26 23.99 24.08 23.99 24.05 0.0M
2022-05-25 23.58 23.68 23.52 23.68 0.0M
2022-05-24 23.36 23.44 23.19 23.44 0.0M
2022-05-23 23.51 23.51 23.51 23.51 0.0M
2022-05-20 23.13 23.17 23.13 23.17 0.0M
2022-05-19 23.31 23.31 23.22 23.22 0.0M
2022-05-18 23.24 23.24 23.24 23.24 0.0M
2022-05-17 24.02 24.05 24.02 24.03 0.0M
2022-05-16 23.57 23.59 23.57 23.59 0.0M
2022-05-13 23.61 23.61 23.61 23.61 0.0M
2022-05-12 22.97 23.16 22.97 23.12 0.0M
2022-05-11 23.59 23.59 23.11 23.11 0.0M
2022-05-10 23.34 23.34 23.32 23.33 0.0M
2022-05-09 23.42 23.42 23.42 23.42 0.0M
2022-05-06 24.13 24.13 24.13 24.13 0.0M
2022-05-05 24.78 24.78 24.25 24.25 0.0M
2022-05-04 24.39 24.95 24.39 24.95 0.0M
2022-05-03 24.45 24.45 24.39 24.39 0.0M
2022-05-02 24.13 24.22 24.13 24.22 0.0M
2022-04-29 24.19 24.19 24.19 24.19 0.0M
2022-04-28 24.47 24.82 24.47 24.82 0.0M
2022-04-27 24.39 24.39 24.39 24.39 0.0M
2022-04-26 24.73 24.73 24.39 24.39 0.0M
2022-04-25 24.45 24.45 24.45 24.45 0.0M
2022-04-22 25.00 25.00 24.83 24.83 0.0M
2022-04-21 25.67 25.67 25.40 25.40 0.0M
2022-04-20 25.81 25.81 25.74 25.74 0.0M
2022-04-19 25.51 25.59 25.51 25.59 0.0M
2022-04-18 25.24 25.27 25.24 25.27 0.0M
2022-04-14 25.40 25.40 25.30 25.30 0.0M
2022-04-13 25.43 25.43 25.43 25.43 0.0M
2022-04-12 25.40 25.40 25.19 25.19 0.0M
2022-04-11 25.36 25.36 25.21 25.21 0.0M
2022-04-08 25.47 25.47 25.47 25.47 0.0M
2022-04-07 25.56 25.56 25.47 25.47 0.0M
2022-04-06 25.41 25.43 25.41 25.43 0.0M
2022-04-05 25.56 25.56 25.56 25.56 0.0M
2022-04-04 25.83 25.85 25.83 25.85 0.0M
2022-04-01 25.78 25.78 25.78 25.78 0.0M
2022-03-31 26.07 26.07 25.77 25.77 0.0M
2022-03-30 26.06 26.06 26.06 26.06 0.0M
2022-03-29 26.22 26.22 26.22 26.22 0.0M
2022-03-28 25.89 25.89 25.89 25.89 0.0M
2022-03-25 25.88 25.88 25.88 25.88 0.0M
2022-03-24 25.70 25.76 25.70 25.76 0.0M
2022-03-23 25.53 25.53 25.53 25.53 0.0M
2022-03-22 25.77 25.77 25.77 25.77 0.0M
2022-03-21 25.58 25.58 25.58 25.58 0.0M
2022-03-18 25.41 25.60 25.41 25.60 0.0M
2022-03-17 25.39 25.39 25.39 25.39 0.0M
2022-03-16 25.01 25.09 25.01 25.09 0.0M
2022-03-15 24.55 24.63 24.55 24.63 0.0M
2022-03-14 24.28 24.28 24.28 24.28 0.0M
2022-03-11 24.48 24.48 24.48 24.48 0.0M
2022-03-10 24.56 24.74 24.56 24.74 0.0M
2022-03-09 24.78 24.78 24.78 24.78 0.0M
2022-03-08 24.58 24.58 24.31 24.31 0.0M
2022-03-07 24.42 24.42 24.28 24.28 0.0M
2022-03-04 24.92 24.92 24.92 24.92 0.0M
2022-03-03 25.16 25.16 25.12 25.12 0.0M
2022-03-02 25.31 25.32 25.28 25.28 0.0M
2022-03-01 25.11 25.11 24.79 24.79 0.0M
2022-02-28 24.95 25.10 24.87 25.10 0.0M
2022-02-25 24.99 25.18 24.99 25.18 0.0M
2022-02-24 23.97 24.67 23.97 24.67 0.0M
2022-02-23 24.68 24.68 24.43 24.43 0.0M
2022-02-22 24.77 24.77 24.77 24.77 0.0M
2022-02-18 25.08 25.08 25.06 25.06 0.0M
2022-02-17 25.49 25.49 25.21 25.21 0.0M
2022-02-16 25.51 25.70 25.51 25.65 0.0M
2022-02-15 25.49 25.57 25.48 25.56 0.0M
2022-02-14 25.21 25.21 25.04 25.21 0.0M
2022-02-11 25.73 25.80 25.32 25.35 0.0M
2022-02-10 25.85 25.85 25.60 25.71 0.0M
2022-02-09 26.13 26.13 26.13 26.13 0.0M
2022-02-08 25.53 25.76 25.53 25.76 0.0M
2022-02-07 25.64 25.64 25.52 25.52 0.0M
2022-02-04 25.58 25.58 25.58 25.58 0.0M
2022-02-03 25.83 25.83 25.59 25.59 0.0M
2022-02-02 25.93 26.03 25.93 26.03 0.0M
2022-02-01 25.80 25.85 25.80 25.85 0.0M
2022-01-31 25.64 25.64 25.64 25.64 0.0M
2022-01-28 24.81 25.22 24.81 25.22 0.0M
2022-01-27 24.86 24.86 24.86 24.86 0.0M
2022-01-26 25.03 25.03 25.03 25.03 0.0M
2022-01-25 24.88 25.15 24.88 25.15 0.0M
2022-01-24 24.75 25.36 24.52 25.36 0.0M
2022-01-21 25.47 25.47 25.25 25.25 0.0M
2022-01-20 26.00 26.00 25.54 25.54 0.0M
2022-01-19 25.82 25.82 25.82 25.82 0.0M
2022-01-18 26.04 26.04 26.04 26.04 0.0M
2022-01-14 26.50 26.50 26.50 26.50 0.0M
2022-01-13 26.54 26.54 26.54 26.54 0.0M
2022-01-12 26.76 26.80 26.75 26.76 0.0M
2022-01-11 26.35 26.67 26.35 26.67 0.0M
2022-01-10 26.29 26.45 26.17 26.45 0.0M
2022-01-07 26.65 26.65 26.57 26.57 0.0M
2022-01-06 26.77 26.77 26.69 26.69 0.0M
2022-01-05 27.14 27.14 26.72 26.72 0.0M
2022-01-04 27.24 27.24 27.12 27.19 0.0M
2022-01-03 27.01 27.06 26.99 27.06 0.0M