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 (%)
Jan 20, 2023 0 +0.00(+0.00%)
Jan 19, 2023 5.530 5.530 5.530 5.530 4 -0.38(-6.49%)
Jan 18, 2023 5.410 5.914 5.410 5.914 3,291 -0.09(-1.44%)
Jan 17, 2023 5.820 6.000 5.820 6.000 465 +0.17(+2.92%)
Jan 13, 2023 5.830 5.830 5.830 5.830 123 -0.06(-1.02%)
Jan 12, 2023 5.740 5.890 5.740 5.890 1,374 +0.25(+4.43%)
Jan 11, 2023 5.590 5.640 5.588 5.640 1,262 +0.14(+2.50%)
Jan 10, 2023 5.500 5.502 5.502 5.502 61 +0.12(+2.21%)
Jan 09, 2023 5.453 5.453 5.383 5.383 292 +0.10(+1.96%)
Jan 06, 2023 5.180 5.280 5.180 5.280 211 +0.21(+4.14%)
Jan 05, 2023 5.070 5.070 5.070 5.070 92 -0.25(-4.76%)
Jan 04, 2023 5.286 5.340 5.286 5.323 671 +0.22(+4.26%)
Jan 03, 2023 5.150 5.151 5.070 5.106 312 +0.12(+2.32%)
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%)
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%)
Sep 01, 2022 7.418 7.418 7.418 7.418 13 -0.24(-3.15%)
Aug 31, 2022 7.660 7.660 7.660 7.660 8 +0.10(+1.29%)
Aug 30, 2022 7.563 7.563 7.563 7.563 14 -0.12(-1.62%)
Aug 29, 2022 7.740 7.740 7.687 7.687 446 -0.20(-2.53%)
Aug 26, 2022 7.980 7.980 7.887 7.887 131 -0.49(-5.82%)
Aug 25, 2022 8.374 8.374 8.374 8.374 49 +0.07(+0.81%)
Aug 24, 2022 8.307 8.307 8.307 8.307 5 +0.31(+3.88%)
Aug 23, 2022 7.996 7.996 7.996 7.996 6 -0.39(-4.69%)
Aug 22, 2022 8.390 8.390 8.390 8.390 348 +0.21(+2.62%)
Aug 19, 2022 8.249 8.250 8.175 8.175 273 -0.60(-6.81%)
Aug 18, 2022 8.773 8.773 8.773 8.773 187 +0.01(+0.12%)
Aug 17, 2022 9.300 9.300 8.710 8.762 1,355 -0.58(-6.19%)
Aug 16, 2022 9.341 9.341 9.341 9.341 51 +0.53(+6.06%)
Aug 15, 2022 8.880 8.880 8.760 8.807 436 -0.22(-2.43%)
Aug 12, 2022 9.026 9.026 9.026 9.026 100 +0.63(+7.45%)
Aug 11, 2022 8.390 8.400 8.390 8.400 704 +0.17(+2.11%)
Aug 10, 2022 8.230 8.227 8.227 8.227 119 +0.50(+6.50%)
Aug 09, 2022 7.800 7.800 7.700 7.725 2,464 -0.29(-3.65%)
Aug 08, 2022 8.018 8.018 8.018 8.018 151 -0.02(-0.28%)
Aug 05, 2022 8.040 8.040 8.040 8.040 119 +0.14(+1.77%)
Aug 04, 2022 7.900 7.900 7.900 7.900 121 +0.11(+1.41%)
Aug 03, 2022 7.720 7.790 7.720 7.790 326 +0.28(+3.78%)
Aug 02, 2022 7.480 7.507 7.480 7.507 428 +0.39(+5.43%)
Aug 01, 2022 7.140 7.140 7.120 7.120 348 -0.12(-1.70%)
Jul 29, 2022 7.061 7.243 7.061 7.243 690 +0.23(+3.22%)
Jul 28, 2022 7.020 7.017 7.017 7.017 243 +0.12(+1.70%)
Jul 27, 2022 6.899 6.899 6.899 6.899 50 +0.37(+5.66%)
Jul 26, 2022 6.530 6.530 6.530 6.530 110 -0.23(-3.40%)
Jul 25, 2022 6.690 6.760 6.690 6.760 1,121 +0.06(+0.90%)
Jul 22, 2022 6.820 6.820 6.700 6.700 175 -0.43(-6.04%)
Jul 21, 2022 7.050 7.140 7.042 7.131 1,843 -0.34(-4.54%)
Jul 20, 2022 7.470 7.470 7.470 7.470 55 +0.65(+9.55%)
Jul 19, 2022 6.819 6.819 6.819 6.819 88 +0.22(+3.31%)
Jul 18, 2022 6.760 6.760 6.600 6.600 2,039 +0.08(+1.29%)
Jul 15, 2022 6.516 6.516 6.516 6.516 100 +0.22(+3.43%)
Jul 14, 2022 6.250 6.300 6.250 6.300 227 -0.15(-2.40%)
Jul 13, 2022 6.455 6.455 6.455 6.455 15 -0.06(-0.93%)
Jul 12, 2022 6.515 6.515 6.515 6.515 24 -0.25(-3.76%)
Jul 11, 2022 6.680 6.770 6.680 6.770 305 -0.28(-3.99%)
Jul 08, 2022 7.060 7.070 7.051 7.051 655 +0.08(+1.16%)
Jul 07, 2022 6.860 6.970 6.860 6.970 1,376 +0.38(+5.78%)
Jul 06, 2022 6.589 6.589 6.589 6.589 103 +0.05(+0.72%)
Jul 05, 2022 6.542 6.542 6.542 6.542 69 +0.36(+5.76%)
Jul 01, 2022 6.186 6.186 6.186 6.186 125 +0.06(+0.91%)
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%)
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.