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 (%)
Dec 30, 2022 5.000 5.000 4.990 4.990 335 -0.01(-0.14%)
Dec 29, 2022 5.010 5.030 4.997 4.997 3,030 +0.26(+5.53%)
Dec 28, 2022 4.850 4.850 4.735 4.735 3,412 -0.04(-0.74%)
Dec 27, 2022 4.860 4.860 4.740 4.771 1,920 -0.22(-4.40%)
Dec 23, 2022 4.990 4.990 4.990 4.990 100 +0.06(+1.31%)
Dec 22, 2022 4.926 4.926 4.926 4.926 13 +0.03(+0.52%)
Dec 21, 2022 4.900 4.900 4.900 4.900 111 +0.00(+0.00%)
Dec 20, 2022 4.900 4.900 4.900 4.900 2 +0.02(+0.32%)
Dec 19, 2022 4.884 4.884 4.884 4.884 155 -0.26(-5.10%)
Dec 16, 2022 5.147 5.147 5.147 5.147 100 -0.08(-1.61%)
Dec 15, 2022 5.260 5.261 5.231 5.231 1,809 -0.02(-0.36%)
Dec 14, 2022 5.410 5.410 5.250 5.250 192 -0.13(-2.42%)
Dec 13, 2022 5.380 5.380 5.380 5.380 80 -0.01(-0.19%)
Dec 12, 2022 5.390 5.390 5.390 5.390 80 +0.01(+0.24%)
Dec 09, 2022 5.377 5.377 5.377 5.377 100 -0.05(-0.89%)
Dec 08, 2022 5.425 5.425 5.425 5.425 195 +0.02(+0.41%)
Dec 07, 2022 5.403 5.403 5.403 5.403 17 -0.09(-1.58%)
Dec 06, 2022 5.610 5.620 5.490 5.490 2,771 -0.23(-4.05%)
Dec 05, 2022 5.750 5.750 5.721 5.721 600 -0.30(-4.96%)
Dec 02, 2022 6.010 6.020 5.980 6.020 865 +0.03(+0.47%)
Dec 01, 2022 6.090 6.090 5.992 5.992 270 -0.11(-1.78%)
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%)
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.