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
2023-12-29 26.50 26.50 26.43 26.43 0.0M
2023-12-28 26.50 26.50 26.49 26.49 0.0M
2023-12-27 26.82 26.84 26.82 26.84 0.0M
2023-12-26 26.76 26.81 26.76 26.81 0.0M
2023-12-22 26.73 26.73 26.68 26.68 0.0M
2023-12-21 26.56 26.66 26.56 26.66 0.0M
2023-12-20 26.49 26.49 26.41 26.41 0.0M
2023-12-19 26.67 26.69 26.65 26.69 0.0M
2023-12-18 26.50 26.53 26.50 26.53 0.0M
2023-12-15 26.45 26.50 26.45 26.48 0.0M
2023-12-14 26.59 26.59 26.55 26.55 0.0M
2023-12-13 25.92 26.29 25.92 26.29 0.0M
2023-12-12 25.96 25.96 25.95 25.95 0.0M
2023-12-11 25.83 25.89 25.82 25.88 0.0M
2023-12-08 25.74 25.74 25.74 25.74 0.0M
2023-12-07 25.55 25.64 25.55 25.64 0.0M
2023-12-06 25.62 25.62 25.46 25.46 0.0M
2023-12-05 25.50 25.50 25.48 25.48 0.0M
2023-12-04 25.55 25.58 25.55 25.58 0.0M
2023-12-01 25.54 25.66 25.54 25.66 0.0M
2023-11-30 25.30 25.40 25.30 25.40 0.0M
2023-11-29 25.41 25.42 25.33 25.33 0.0M
2023-11-28 25.29 25.29 25.28 25.28 0.0M
2023-11-27 25.32 25.32 25.31 25.31 0.0M
2023-11-24 25.37 25.37 25.36 25.36 0.0M
2023-11-22 25.30 25.30 25.30 25.30 0.0M
2023-11-21 25.22 25.22 25.21 25.21 0.0M
2023-11-20 25.28 25.30 25.28 25.30 0.0M
2023-11-17 25.18 25.18 25.18 25.18 0.0M
2023-11-16 25.00 25.06 25.00 25.06 0.0M
2023-11-15 25.10 25.11 25.10 25.11 0.0M
2023-11-14 24.94 25.04 24.94 25.04 0.0M
2023-11-13 24.55 24.56 24.51 24.51 0.0M
2023-11-10 24.52 24.52 24.52 24.52 0.0M
2023-11-09 24.40 24.42 24.22 24.22 0.0M
2023-11-08 24.42 24.42 24.28 24.36 0.0M
2023-11-07 24.32 24.33 24.32 24.33 0.0M
2023-11-06 24.34 24.34 24.34 24.34 0.0M
2023-11-03 24.41 24.41 24.40 24.40 0.0M
2023-11-02 24.01 24.12 24.01 24.12 0.0M
2023-11-01 23.59 23.72 23.59 23.72 0.0M
2023-10-31 23.50 23.50 23.50 23.50 0.0M
2023-10-30 23.39 23.39 23.39 23.39 0.0M
2023-10-27 23.12 23.12 23.12 23.12 0.0M
2023-10-26 23.40 23.41 23.26 23.29 0.0M
2023-10-25 23.43 23.43 23.43 23.43 0.0M
2023-10-24 23.72 23.73 23.68 23.68 0.0M
2023-10-23 23.52 23.52 23.52 23.52 0.0M
2023-10-20 23.63 23.66 23.59 23.59 0.0M
2023-10-19 23.96 24.00 23.82 23.82 0.0M
2023-10-18 24.05 24.07 24.03 24.03 0.0M
2023-10-17 24.36 24.36 24.36 24.36 0.0M
2023-10-16 24.33 24.37 24.33 24.36 0.0M
2023-10-13 24.11 24.11 24.11 24.11 0.0M
2023-10-12 24.37 24.37 24.27 24.27 0.0M
2023-10-11 24.35 24.47 24.35 24.44 0.0M
2023-10-10 24.36 24.36 24.36 24.36 0.0M
2023-10-09 24.16 24.16 24.16 24.16 0.0M
2023-10-06 23.79 24.14 23.79 24.09 0.0M
2023-10-05 23.76 23.85 23.75 23.85 0.0M
2023-10-04 23.78 23.81 23.78 23.81 0.0M
2023-10-03 23.69 23.71 23.68 23.69 0.0M
2023-10-02 24.05 24.05 24.00 24.00 0.0M
2023-09-29 24.14 24.14 24.14 24.14 0.0M
2023-09-28 24.22 24.22 24.16 24.16 0.0M
2023-09-27 24.05 24.06 24.03 24.03 0.0M
2023-09-26 24.15 24.15 24.01 24.01 0.0M
2023-09-25 24.28 24.29 24.27 24.27 0.0M
2023-09-22 24.36 24.36 24.27 24.27 0.0M
2023-09-21 24.46 24.46 24.30 24.30 0.0M
2023-09-20 24.63 24.63 24.63 24.63 0.0M
2023-09-19 24.74 24.74 24.74 24.74 0.0M
2023-09-18 24.77 24.77 24.77 24.77 0.0M
2023-09-15 24.85 24.85 24.79 24.79 0.0M
2023-09-14 24.95 25.02 24.95 25.00 0.0M
2023-09-13 24.78 24.78 24.78 24.78 0.0M
2023-09-12 24.84 24.84 24.84 24.84 0.0M
2023-09-11 24.92 24.92 24.89 24.92 0.0M
2023-09-08 24.87 24.87 24.80 24.82 0.0M
2023-09-07 24.83 24.83 24.83 24.83 0.0M
2023-09-06 24.86 24.94 24.86 24.94 0.0M
2023-09-05 25.07 25.07 25.04 25.04 0.0M
2023-09-01 25.24 25.24 25.24 25.24 0.0M
2023-08-31 25.19 25.19 25.16 25.16 0.0M
2023-08-30 25.22 25.22 25.14 25.16 0.0M
2023-08-29 25.03 25.11 25.03 25.11 0.0M
2023-08-28 24.88 24.88 24.80 24.80 0.0M
2023-08-25 24.68 24.68 24.68 24.68 0.0M
2023-08-24 24.76 24.76 24.51 24.54 0.0M
2023-08-23 24.76 24.79 24.76 24.79 0.0M
2023-08-22 24.67 24.67 24.56 24.59 0.0M
2023-08-21 24.56 24.66 24.56 24.66 0.0M
2023-08-18 24.56 24.59 24.56 24.59 0.0M
2023-08-17 24.57 24.60 24.57 24.60 0.0M
2023-08-16 24.95 24.95 24.79 24.79 0.0M
2023-08-15 25.05 25.05 24.95 24.95 0.0M
2023-08-14 25.14 25.16 25.14 25.16 0.0M
2023-08-11 25.11 25.11 25.11 25.11 0.0M
2023-08-10 25.20 25.20 25.19 25.19 0.0M
2023-08-09 25.23 25.24 25.18 25.18 0.0M
2023-08-08 25.12 25.29 25.12 25.26 0.0M
2023-08-07 25.38 25.38 25.38 25.38 0.0M
2023-08-04 25.40 25.40 25.18 25.18 0.0M
2023-08-03 25.31 25.31 25.26 25.26 0.0M
2023-08-02 25.46 25.46 25.33 25.34 0.0M
2023-08-01 25.58 25.62 25.58 25.62 0.0M
2023-07-31 25.66 25.66 25.63 25.64 0.0M
2023-07-28 25.58 25.64 25.53 25.62 0.0M
2023-07-27 25.63 25.64 25.43 25.43 0.0M
2023-07-26 25.47 25.52 25.44 25.52 0.0M
2023-07-25 25.53 25.53 25.53 25.53 0.0M
2023-07-24 25.42 25.46 25.42 25.46 0.0M
2023-07-21 25.46 25.47 25.41 25.41 0.0M
2023-07-20 25.43 25.43 25.43 25.43 0.0M
2023-07-19 25.55 25.55 25.52 25.54 0.0M
2023-07-18 25.30 25.52 25.30 25.52 0.0M
2023-07-17 25.35 25.35 25.35 25.35 0.0M
2023-07-14 25.30 25.30 25.26 25.26 0.0M
2023-07-13 25.34 25.34 25.34 25.34 0.0M
2023-07-12 25.15 25.15 25.15 25.15 0.0M
2023-07-11 24.89 24.96 24.89 24.96 0.0M
2023-07-10 24.79 24.79 24.79 24.79 0.0M
2023-07-07 24.65 24.65 24.65 24.65 0.0M
2023-07-06 24.59 24.61 24.59 24.61 0.0M
2023-07-05 24.91 24.91 24.87 24.87 0.0M
2023-07-03 25.01 25.02 25.01 25.02 0.0M
2023-06-30 24.99 25.01 24.99 25.01 0.0M
2023-06-29 24.74 24.75 24.70 24.75 0.0M
2023-06-28 24.62 24.69 24.62 24.65 0.0M
2023-06-27 24.48 24.68 24.48 24.68 0.0M
2023-06-26 24.44 24.44 24.42 24.42 0.0M
2023-06-23 24.39 24.39 24.39 24.39 0.0M
2023-06-22 24.54 24.59 24.54 24.58 0.0M
2023-06-21 24.63 24.63 24.63 24.63 0.0M
2023-06-20 24.67 24.67 24.67 24.67 0.0M
2023-06-16 24.83 24.83 24.83 24.83 0.0M
2023-06-15 24.77 24.88 24.77 24.88 0.0M
2023-06-14 24.73 24.73 24.64 24.64 0.0M
2023-06-13 24.67 24.67 24.67 24.67 0.0M
2023-06-12 24.35 24.47 24.35 24.47 0.0M
2023-06-09 24.34 24.34 24.32 24.32 0.0M
2023-06-08 24.35 24.35 24.33 24.33 0.0M
2023-06-07 24.22 24.23 24.22 24.23 0.0M
2023-06-06 24.22 24.22 24.22 24.22 0.0M
2023-06-05 24.07 24.07 24.07 24.07 0.0M
2023-06-02 24.00 24.18 24.00 24.18 0.0M
2023-06-01 23.53 23.75 23.53 23.75 0.0M
2023-05-31 23.52 23.55 23.52 23.55 0.0M
2023-05-30 23.85 23.85 23.67 23.74 0.0M
2023-05-26 23.83 23.83 23.83 23.83 0.0M
2023-05-25 23.61 23.61 23.61 23.61 0.0M
2023-05-24 23.60 23.60 23.59 23.59 0.0M
2023-05-23 23.92 23.92 23.80 23.80 0.0M
2023-05-22 23.98 23.98 23.96 23.96 0.0M
2023-05-19 23.95 23.95 23.95 23.95 0.0M
2023-05-18 23.89 24.01 23.85 24.01 0.0M
2023-05-17 23.89 23.91 23.89 23.89 0.0M
2023-05-16 23.71 23.71 23.64 23.64 0.0M
2023-05-15 23.86 23.86 23.84 23.84 0.0M
2023-05-12 23.68 23.76 23.68 23.73 0.0M
2023-05-11 23.73 23.73 23.73 23.73 0.0M
2023-05-10 23.82 23.83 23.68 23.83 0.0M
2023-05-09 23.84 23.84 23.80 23.81 0.0M
2023-05-08 23.90 23.90 23.90 23.90 0.0M
2023-05-05 23.87 23.92 23.87 23.92 0.0M
2023-05-04 23.62 23.62 23.55 23.56 0.0M
2023-05-03 23.79 23.79 23.75 23.75 0.0M
2023-05-02 23.69 23.91 23.69 23.85 0.0M
2023-05-01 24.10 24.13 24.05 24.08 0.0M
2023-04-28 23.95 24.08 23.92 24.07 0.0M
2023-04-27 23.85 23.89 23.85 23.86 0.0M
2023-04-26 23.69 23.69 23.57 23.57 0.0M
2023-04-25 23.90 23.90 23.71 23.71 0.0M
2023-04-24 24.05 24.07 23.98 24.05 0.0M
2023-04-21 23.99 24.01 23.99 24.01 0.0M
2023-04-20 24.03 24.03 24.00 24.00 0.0M
2023-04-19 24.01 24.06 24.01 24.05 0.0M
2023-04-18 24.06 24.09 24.05 24.09 0.0M
2023-04-17 23.99 24.02 23.89 24.02 0.0M
2023-04-14 24.02 24.07 23.89 23.95 0.0M
2023-04-13 23.80 23.99 23.80 23.99 0.0M
2023-04-12 23.95 23.95 23.76 23.76 0.0M
2023-04-11 23.80 23.81 23.80 23.81 0.0M
2023-04-10 23.60 23.70 23.60 23.70 0.0M
2023-04-06 23.63 23.63 23.60 23.60 0.0M
2023-04-05 23.56 23.58 23.56 23.58 0.0M
2023-04-04 23.66 23.66 23.66 23.66 0.0M
2023-04-03 23.82 23.91 23.82 23.91 0.0M
2023-03-31 23.70 23.81 23.70 23.81 0.0M
2023-03-30 23.58 23.58 23.54 23.54 0.0M
2023-03-29 23.35 23.44 23.35 23.40 0.0M
2023-03-28 23.13 23.13 23.13 23.13 0.0M
2023-03-27 23.08 23.13 23.08 23.13 0.0M
2023-03-24 22.99 22.99 22.99 22.99 0.0M
2023-03-23 22.99 22.99 22.99 22.99 0.0M
2023-03-22 23.31 23.31 22.96 22.98 0.0M
2023-03-21 23.32 23.32 23.30 23.30 0.0M
2023-03-20 22.99 23.10 22.99 23.03 0.0M
2023-03-17 22.76 22.78 22.76 22.78 0.0M
2023-03-16 22.89 23.11 22.89 23.11 0.0M
2023-03-15 22.68 22.77 22.64 22.77 0.0M
2023-03-14 23.24 23.27 23.15 23.15 0.0M
2023-03-13 22.88 22.88 22.88 22.88 0.0M
2023-03-10 23.04 23.04 23.04 23.04 0.0M
2023-03-09 23.63 23.63 23.46 23.46 0.0M
2023-03-08 23.83 23.89 23.80 23.89 0.0M
2023-03-07 23.96 23.97 23.83 23.84 0.0M
2023-03-06 24.29 24.29 24.16 24.16 0.0M
2023-03-03 24.22 24.22 24.22 24.22 0.0M
2023-03-02 23.78 23.94 23.78 23.93 0.0M
2023-03-01 23.88 23.89 23.82 23.83 0.0M
2023-02-28 23.91 23.94 23.82 23.82 0.0M
2023-02-27 23.94 23.94 23.86 23.86 0.0M
2023-02-24 23.72 23.76 23.72 23.76 0.0M
2023-02-23 24.04 24.04 23.83 24.01 0.0M
2023-02-22 23.83 23.87 23.83 23.87 0.0M
2023-02-21 24.03 24.03 23.94 23.94 0.0M
2023-02-17 24.33 24.36 24.30 24.36 0.0M
2023-02-16 24.36 24.54 24.36 24.41 0.0M
2023-02-15 24.60 24.60 24.60 24.60 0.0M
2023-02-14 24.55 24.55 24.55 24.55 0.0M
2023-02-13 24.52 24.55 24.49 24.54 0.0M
2023-02-10 24.24 24.32 24.24 24.32 0.0M
2023-02-09 24.43 24.43 24.26 24.28 0.0M
2023-02-08 24.47 24.47 24.46 24.47 0.0M
2023-02-07 24.66 24.69 24.65 24.69 0.0M
2023-02-06 24.43 24.51 24.43 24.49 0.0M
2023-02-03 24.72 24.79 24.62 24.64 0.0M
2023-02-02 24.79 24.80 24.79 24.80 0.0M
2023-02-01 24.29 24.76 24.29 24.62 0.0M
2023-01-31 24.36 24.36 24.36 24.36 0.0M
2023-01-30 24.14 24.14 24.04 24.04 0.0M
2023-01-27 24.33 24.33 24.28 24.28 0.0M
2023-01-26 24.11 24.23 24.11 24.23 0.0M
2023-01-25 23.98 24.02 23.97 24.02 0.0M
2023-01-24 24.01 24.01 24.00 24.00 0.0M
2023-01-23 23.88 24.01 23.88 24.01 0.0M
2023-01-20 23.59 23.75 23.59 23.75 0.0M
2023-01-19 23.50 23.50 23.42 23.42 0.0M
2023-01-18 24.09 24.09 23.65 23.65 0.0M
2023-01-17 24.00 24.01 23.96 23.96 0.0M
2023-01-13 23.89 24.02 23.89 24.02 0.0M
2023-01-12 23.81 23.93 23.81 23.93 0.0M
2023-01-11 23.73 23.80 23.73 23.80 0.0M
2023-01-10 23.47 23.56 23.42 23.56 0.0M
2023-01-09 23.65 23.65 23.40 23.40 0.0M
2023-01-06 23.13 23.40 23.13 23.40 0.2M
2023-01-05 22.91 22.98 22.89 22.89 0.0M
2023-01-04 23.10 23.10 23.10 23.10 0.0M
2023-01-03 22.91 22.91 22.91 22.91 0.0M