Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AXS De-SPAC ETF (NQ: DSPC )

N/A UNCHANGED
Last Price Updated: 4:15 PM EST, Jan 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.909 6.100 5.909 6.100 3,015 +0.24(+4.09%)
Nov 29, 2022 5.800 5.920 5.800 5.861 400 +0.01(+0.23%)
Nov 28, 2022 5.847 5.847 5.847 5.847 8 -0.38(-6.10%)
Nov 25, 2022 6.227 6.227 6.227 6.227 320 +0.04(+0.57%)
Nov 23, 2022 6.191 6.191 6.191 6.191 100 +0.14(+2.28%)
Nov 22, 2022 6.053 6.053 6.053 6.053 64 +0.09(+1.56%)
Nov 21, 2022 5.960 5.960 5.960 5.960 7 -0.16(-2.62%)
Nov 18, 2022 6.120 6.120 6.120 6.120 100 -0.01(-0.16%)
Nov 17, 2022 6.130 6.130 6.130 6.130 1 -0.12(-1.92%)
Nov 16, 2022 6.250 6.250 6.250 6.250 10 -0.24(-3.76%)
Nov 15, 2022 6.495 6.495 6.495 6.495 6 +0.07(+1.16%)
Nov 14, 2022 6.380 6.420 6.380 6.420 138 +0.09(+1.42%)
Nov 11, 2022 6.330 6.330 6.330 6.330 100 +0.39(+6.57%)
Nov 10, 2022 5.940 5.940 5.940 5.940 38 +0.30(+5.32%)
Nov 09, 2022 5.640 5.640 5.640 5.640 29 -0.61(-9.76%)
Nov 08, 2022 6.290 6.290 6.250 6.250 204 -0.19(-3.02%)
Nov 07, 2022 6.445 6.445 6.445 6.445 17 +0.02(+0.39%)
Nov 04, 2022 6.420 6.420 6.420 6.420 100 +0.02(+0.31%)
Nov 03, 2022 6.400 6.400 6.400 6.400 2 +0.00(+0.03%)
Nov 02, 2022 6.399 6.399 6.399 6.399 55 -0.31(-4.64%)
Nov 01, 2022 6.710 6.710 6.710 6.710 104 +0.00(+0.03%)
Oct 31, 2022 6.660 6.708 6.660 6.708 115 +0.11(+1.64%)
Oct 28, 2022 6.580 6.600 6.580 6.600 931 +0.09(+1.38%)
Oct 27, 2022 6.510 6.510 6.510 6.510 11 -0.31(-4.55%)
Oct 26, 2022 6.820 6.820 6.820 6.820 56 -0.06(-0.87%)
Oct 25, 2022 6.880 6.880 6.880 6.880 82 +0.49(+7.72%)
Oct 24, 2022 6.387 25 -0.08(-1.19%)
Oct 21, 2022 6.400 6.463 6.400 6.463 109 +0.02(+0.26%)
Oct 20, 2022 6.447 6.447 6.447 6.447 12 -0.05(-0.82%)
Oct 19, 2022 6.460 6.500 6.460 6.500 125 -0.12(-1.81%)
Oct 18, 2022 6.620 6.620 6.620 6.620 26 -0.06(-0.90%)
Oct 17, 2022 6.680 6.680 6.680 6.680 32 +0.18(+2.82%)
Oct 14, 2022 6.497 6.497 6.497 6.497 100 -0.07(-1.11%)
Oct 13, 2022 6.570 6.570 6.570 6.570 27 +0.13(+1.97%)
Oct 12, 2022 6.443 6.443 6.443 6.443 8 +0.13(+2.10%)
Oct 11, 2022 6.310 6.310 6.310 6.310 17 -0.59(-8.55%)
Oct 10, 2022 6.900 6.900 6.900 6.900 82 +0.21(+3.12%)
Oct 07, 2022 6.691 6.691 6.691 6.691 100 -0.35(-4.94%)
Oct 06, 2022 7.030 7.039 7.030 7.039 100 -0.03(-0.40%)
Oct 05, 2022 7.030 7.067 7.030 7.067 137 -0.14(-1.98%)
Oct 04, 2022 7.060 7.210 7.060 7.210 144 +0.61(+9.24%)
Oct 03, 2022 6.600 6.600 6.600 6.600 14 +0.01(+0.15%)
Sep 30, 2022 6.590 6.590 6.590 6.590 100 +0.12(+1.88%)
Sep 29, 2022 6.480 6.480 6.468 6.468 135 -0.38(-5.57%)
Sep 28, 2022 6.850 6.850 6.850 6.850 58 +0.28(+4.26%)
Sep 27, 2022 6.570 6.570 6.570 6.570 130 +0.06(+0.86%)
Sep 26, 2022 6.480 6.514 6.480 6.514 519 +0.03(+0.48%)
Sep 23, 2022 6.440 6.482 6.380 6.482 234 -0.31(-4.63%)
Sep 22, 2022 6.797 6.797 6.797 6.797 78 -0.06(-0.92%)
Sep 21, 2022 7.010 7.010 6.860 6.860 324 -0.14(-2.07%)
Sep 20, 2022 7.000 7.005 7.005 7.005 94 -0.24(-3.28%)
Sep 19, 2022 7.260 7.270 7.242 7.242 758 -0.28(-3.70%)
Sep 16, 2022 7.446 7.521 7.446 7.521 232 -0.14(-1.79%)
Sep 15, 2022 7.800 7.800 7.658 7.658 279 -0.22(-2.82%)
Sep 14, 2022 7.880 7.880 7.880 7.880 57 +0.19(+2.49%)
Sep 13, 2022 7.690 7.689 7.689 7.689 47 -0.24(-3.05%)
Sep 12, 2022 7.910 7.930 7.910 7.930 420 +0.08(+1.02%)
Sep 09, 2022 7.850 7.850 7.850 7.850 100 +0.23(+3.03%)
Sep 08, 2022 7.550 7.619 7.470 7.619 448 +0.15(+1.97%)
Sep 07, 2022 7.290 7.472 7.290 7.472 1,106 +0.16(+2.21%)
Sep 06, 2022 7.470 7.470 7.310 7.310 4,425 -0.14(-1.88%)
Sep 02, 2022 7.450 7.450 7.450 7.450 100 +0.03(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.