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 (%)
Jun 30, 2022 6.105 6.140 6.105 6.130 4,450 -0.04(-0.65%)
Jun 29, 2022 6.170 6.170 6.170 6.170 35 -0.33(-5.08%)
Jun 28, 2022 6.500 6.500 6.500 6.500 20 -0.39(-5.63%)
Jun 27, 2022 6.940 6.940 6.888 6.888 222 -0.29(-4.02%)
Jun 24, 2022 7.420 7.420 7.176 7.176 147 +0.37(+5.38%)
Jun 23, 2022 6.810 6.810 6.810 6.810 27 -0.25(-3.54%)
Jun 22, 2022 7.174 7.174 7.060 7.060 109 -0.13(-1.84%)
Jun 21, 2022 7.192 7.192 7.192 7.192 60 -0.00(-0.06%)
Jun 17, 2022 7.197 7.197 7.197 7.197 100 +0.43(+6.32%)
Jun 16, 2022 6.769 6.769 6.769 6.769 37 -0.34(-4.79%)
Jun 15, 2022 7.050 7.109 7.050 7.109 882 +0.30(+4.35%)
Jun 14, 2022 6.810 6.813 6.803 6.813 286 -0.05(-0.72%)
Jun 13, 2022 7.030 7.030 6.862 6.862 1,168 -0.88(-11.31%)
Jun 10, 2022 7.770 7.770 7.738 7.738 1,632 -0.53(-6.44%)
Jun 09, 2022 8.750 8.750 8.270 8.270 299 -0.72(-8.01%)
Jun 08, 2022 9.010 9.010 8.990 8.990 215 +0.10(+1.12%)
Jun 07, 2022 8.890 8.890 8.890 8.890 47 -0.23(-2.53%)
Jun 06, 2022 9.670 9.670 9.121 9.121 998 -0.09(-0.97%)
Jun 03, 2022 9.579 9.579 9.210 9.210 158 -0.85(-8.47%)
Jun 02, 2022 10.15 10.15 10.06 10.06 278 +0.58(+6.11%)
Jun 01, 2022 9.483 9.483 9.483 9.483 91 -0.25(-2.52%)
May 31, 2022 9.729 9.729 9.729 9.729 14 -0.05(-0.54%)
May 27, 2022 9.782 9.782 9.782 9.782 129 +0.44(+4.71%)
May 26, 2022 9.420 9.420 9.342 9.342 527 +0.27(+3.02%)
May 25, 2022 9.120 9.120 9.068 9.068 112 +0.17(+1.88%)
May 24, 2022 8.900 8.900 8.900 8.900 72 -0.64(-6.72%)
May 23, 2022 9.560 9.560 9.541 9.541 225 +0.01(+0.07%)
May 20, 2022 9.480 9.534 9.280 9.534 376 -0.19(-1.92%)
May 19, 2022 9.840 9.840 9.721 9.721 1,106 +0.43(+4.64%)
May 18, 2022 9.330 9.340 9.290 9.290 358 -0.20(-2.11%)
May 17, 2022 9.400 9.600 9.400 9.490 1,932 +0.39(+4.32%)
May 16, 2022 9.300 9.305 9.097 9.097 462 -0.31(-3.26%)
May 13, 2022 9.260 9.480 9.260 9.404 1,841 +1.09(+13.06%)
May 12, 2022 8.330 8.330 8.270 8.318 1,034 +0.45(+5.77%)
May 11, 2022 8.290 8.290 7.864 7.864 2,248 -0.44(-5.34%)
May 10, 2022 8.307 8.307 8.307 8.307 99 -0.75(-8.29%)
May 09, 2022 9.058 9.058 9.058 9.058 80 -1.04(-10.33%)
May 06, 2022 10.07 10.10 10.05 10.10 231 -0.40(-3.81%)
May 05, 2022 10.50 10.50 10.50 10.50 47 -0.71(-6.37%)
May 04, 2022 11.22 11.22 11.22 11.22 177 +0.25(+2.29%)
May 03, 2022 10.96 10.96 10.95 10.96 412 -0.13(-1.14%)
May 02, 2022 10.77 11.09 10.74 11.09 438 +0.15(+1.37%)
Apr 29, 2022 11.17 11.17 10.94 10.94 153 -0.37(-3.27%)
Apr 28, 2022 11.50 12.32 10.86 11.31 3,546 +0.24(+2.19%)
Apr 27, 2022 11.07 11.07 11.07 11.07 108 +0.00(+0.02%)
Apr 26, 2022 11.06 11.06 11.04 11.06 119 -0.79(-6.63%)
Apr 25, 2022 12.04 12.31 11.70 11.85 2,885 +0.53(+4.68%)
Apr 22, 2022 11.75 11.75 11.32 11.32 236 -0.30(-2.59%)
Apr 21, 2022 11.62 11.62 11.62 11.62 2 -0.58(-4.75%)
Apr 20, 2022 12.28 12.28 12.20 12.20 102 -0.32(-2.59%)
Apr 19, 2022 12.49 12.53 12.49 12.53 3,111 +0.17(+1.33%)
Apr 18, 2022 12.36 12.36 12.36 12.36 484 -0.14(-1.12%)
Apr 14, 2022 12.52 12.52 12.48 12.50 359 +0.28(+2.25%)
Apr 11, 2022 12.22 10 -0.12(-1.01%)
Apr 08, 2022 13.05 13.05 12.35 12.35 891 -0.70(-5.39%)
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.