Dark

DSPC
AXS De-SPAC ETF
stock NASDAQ

Inactive

Jan 20, 2023

5.74USD+2.135%(+0.12)1,928

Pre-market

0.00USD-100.000%(-5.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-20	5.5500	5.7400	5.3900	5.7400	+2.135%	1,928	0.000%
2023-01-18	5.4100	5.6200	5.4100	5.6200	-3.436%	0	+2.135%
2023-01-17	5.8200	5.8200	5.8200	5.8200	-0.172%	0	-1.375%
2023-01-13	5.8300	5.8300	5.8300	5.8300	-1.019%	123	-1.544%
2023-01-12	5.7400	5.8900	5.7400	5.8900	+4.429%	1,374	-2.547%
2023-01-11	5.5900	5.6402	5.5877	5.6402	+2.504%	1,262	+1.769%
2023-01-10	5.5024	5.5024	5.5024	5.5024	+2.212%	61	+4.318%
2023-01-09	5.4528	5.4528	5.3833	5.3833	+1.956%	292	+6.626%
2023-01-06	5.1800	5.2800	5.1800	5.2800	+4.142%	211	+8.712%
2023-01-05	5.0700	5.0700	5.0700	5.0700	-4.758%	92	+13.215%
2023-01-04	5.2856	5.3400	5.2856	5.3233	+4.258%	671	+7.828%
2023-01-03	5.1506	5.1506	5.0700	5.1059	+2.323%	312	+12.419%
2022-12-30	5.0001	5.0001	4.9900	4.9900	-0.138%	335	+15.030%
2022-12-29	5.0100	5.0300	4.9969	4.9969	+5.531%	3,030	+14.871%
2022-12-28	4.8500	4.8500	4.7350	4.7350	-0.744%	3,412	+21.225%
2022-12-27	4.8600	4.8600	4.7400	4.7705	-4.399%	1,920	+20.323%
2022-12-23	4.9900	4.9900	4.9900	4.9900	+1.307%	5	+15.030%
2022-12-22	4.9256	4.9256	4.9256	4.9256	+0.522%	13	+16.534%
2022-12-21	4.9000	4.9000	4.9000	4.9000	0.000%	111	+17.143%
2022-12-20	4.9000	4.9000	4.9000	4.9000	+0.319%	2	+17.143%
2022-12-19	4.8844	4.8844	4.8844	4.8844	-5.104%	155	+17.517%
2022-12-16	5.1471	5.1471	5.1471	5.1471	-1.610%	10	+11.519%
2022-12-15	5.2600	5.2610	5.2313	5.2313	-0.356%	1,809	+9.724%
2022-12-14	5.4100	5.4100	5.2500	5.2500	-2.416%	192	+9.333%
2022-12-13	5.3800	5.3800	5.3800	5.3800	-0.186%	80	+6.691%
2022-12-12	5.3900	5.3900	5.3900	5.3900	+0.244%	80	+6.494%
2022-12-09	5.3769	5.3769	5.3769	5.3769	-0.892%	3	+6.753%
2022-12-08	5.4253	5.4253	5.4253	5.4253	+0.409%	195	+5.801%
2022-12-07	5.4032	5.4032	5.4032	5.4032	-1.581%	17	+6.233%
2022-12-06	5.6100	5.6199	5.4900	5.4900	-4.046%	2,771	+4.554%
2022-12-05	5.7500	5.7500	5.7215	5.7215	-4.958%	600	+0.323%
2022-12-02	6.0100	6.0200	5.9800	6.0200	+0.472%	865	-4.651%
2022-12-01	6.0900	6.0900	5.9917	5.9917	-1.775%	270	-4.201%
2022-11-30	5.9090	6.1000	5.9090	6.1000	+4.087%	3,015	-5.902%
2022-11-29	5.8000	5.9200	5.8000	5.8605	+0.234%	400	-2.056%
2022-11-28	5.8468	5.8468	5.8468	5.8468	-6.101%	8	-1.827%
2022-11-25	6.2267	6.2267	6.2267	6.2267	+0.573%	320	-7.816%
2022-11-23	6.1912	6.1912	6.1912	6.1912	+2.285%	2	-7.288%
2022-11-22	6.0529	6.0529	6.0529	6.0529	+1.559%	64	-5.169%
2022-11-21	5.9600	5.9600	5.9600	5.9600	-2.619%	7	-3.691%
2022-11-18	6.1203	6.1203	6.1203	6.1203	-0.158%	4	-6.214%
2022-11-17	6.1300	6.1300	6.1300	6.1300	-1.920%	1	-6.362%
2022-11-16	6.2500	6.2500	6.2500	6.2500	-3.765%	10	-8.160%
2022-11-15	6.4945	6.4945	6.4945	6.4945	+1.160%	6	-11.618%
2022-11-14	6.3800	6.4200	6.3800	6.4200	+1.422%	138	-10.592%
2022-11-11	6.3300	6.3300	6.3300	6.3300	+6.566%	69	-9.321%
2022-11-10	5.9400	5.9400	5.9400	5.9400	+5.319%	38	-3.367%
2022-11-09	5.6400	5.6400	5.6400	5.6400	-9.760%	29	+1.773%
2022-11-08	6.2900	6.2900	6.2500	6.2500	-3.024%	204	-8.160%
2022-11-07	6.4449	6.4449	6.4449	6.4449	+0.388%	17	-10.937%
2022-11-04	6.4200	6.4200	6.4200	6.4200	+0.306%	2	-10.592%
2022-11-03	6.4004	6.4004	6.4004	6.4004	+0.025%	2	-10.318%
2022-11-02	6.3988	6.3988	6.3988	6.3988	-4.638%	55	-10.296%
2022-11-01	6.7100	6.7100	6.7100	6.7100	+0.028%	104	-14.456%
2022-10-31	6.6600	6.7081	6.6600	6.7081	+1.638%	115	-14.432%
2022-10-28	6.5800	6.6000	6.5800	6.6000	+1.382%	931	-13.030%
2022-10-27	6.5100	6.5100	6.5100	6.5100	-4.545%	11	-11.828%
2022-10-26	6.8200	6.8200	6.8200	6.8200	-0.872%	56	-15.836%
2022-10-25	6.8800	6.8800	6.8800	6.8800	+7.724%	82	-16.570%
2022-10-24	6.3867	6.3867	6.3867	6.3867	-1.188%	0	-10.126%
2022-10-21	6.4000	6.4635	6.4000	6.4635	+0.257%	109	-11.194%
2022-10-20	6.4469	6.4469	6.4469	6.4469	-0.817%	12	-10.965%
2022-10-19	6.4603	6.5000	6.4603	6.5000	-1.813%	125	-11.692%
2022-10-18	6.6200	6.6200	6.6200	6.6200	-0.900%	26	-13.293%
2022-10-17	6.6801	6.6801	6.6801	6.6801	+2.820%	32	-14.073%
2022-10-14	6.4969	6.4969	6.4969	6.4969	-1.113%	3	-11.650%
2022-10-13	6.5700	6.5700	6.5700	6.5700	+1.974%	27	-12.633%
2022-10-12	6.4428	6.4428	6.4428	6.4428	+2.105%	8	-10.908%
2022-10-11	6.3100	6.3100	6.3100	6.3100	-8.551%	17	-9.033%
2022-10-10	6.9000	6.9000	6.9000	6.9000	+3.119%	82	-16.812%
2022-10-07	6.6913	6.6913	6.6913	6.6913	-4.937%	17	-14.217%
2022-10-06	7.0300	7.0388	7.0300	7.0388	-0.399%	100	-18.452%
2022-10-05	7.0300	7.0670	7.0300	7.0670	-1.983%	137	-18.777%
2022-10-04	7.0600	7.2100	7.0600	7.2100	+9.242%	144	-20.388%
2022-10-03	6.6000	6.6000	6.6000	6.6000	+0.152%	14	-13.030%
2022-09-30	6.5900	6.5900	6.5900	6.5900	+1.880%	6	-12.898%
2022-09-29	6.4800	6.4800	6.4684	6.4684	-5.571%	135	-11.261%
2022-09-28	6.8500	6.8500	6.8500	6.8500	+4.262%	58	-16.204%
2022-09-27	6.5700	6.5700	6.5700	6.5700	+0.863%	130	-12.633%
2022-09-26	6.4800	6.5138	6.4800	6.5138	+0.483%	519	-11.879%
2022-09-23	6.4400	6.4825	6.3800	6.4825	-4.628%	234	-11.454%
2022-09-22	6.7971	6.7971	6.7971	6.7971	-0.917%	78	-15.552%
2022-09-21	7.0100	7.0100	6.8600	6.8600	-2.067%	324	-16.327%
2022-09-20	7.0048	7.0048	7.0048	7.0048	-3.278%	94	-18.056%
2022-09-19	7.2599	7.2700	7.2422	7.2422	-3.704%	758	-20.742%
2022-09-16	7.4459	7.5208	7.4459	7.5208	-1.792%	232	-23.678%
2022-09-15	7.7999	7.8000	7.6580	7.6580	-2.817%	279	-25.046%
2022-09-14	7.8800	7.8800	7.8800	7.8800	+2.491%	57	-27.157%
2022-09-13	7.6885	7.6885	7.6885	7.6885	-3.045%	47	-25.343%
2022-09-12	7.9100	7.9300	7.9100	7.9300	+1.019%	420	-27.617%
2022-09-09	7.8500	7.8500	7.8500	7.8500	+3.032%	74	-26.879%
2022-09-08	7.5500	7.6190	7.4700	7.6190	+1.970%	448	-24.662%
2022-09-07	7.2895	7.4718	7.2895	7.4718	+2.213%	1,106	-23.178%
2022-09-06	7.4700	7.4700	7.3100	7.3100	-1.879%	4,425	-21.477%
2022-09-02	7.4500	7.4500	7.4500	7.4500	+0.426%	63	-22.953%
2022-09-01	7.4184	7.4184	7.4184	7.4184	-3.154%	13	-22.625%
2022-08-31	7.6600	7.6600	7.6600	7.6600	+1.285%	8	-25.065%
2022-08-30	7.5628	7.5628	7.5628	7.5628	-1.617%	14	-24.102%
2022-08-29	7.7400	7.7400	7.6871	7.6871	-2.532%	446	-25.329%
2022-08-26	7.9797	7.9797	7.8868	7.8868	-5.817%	131	-27.220%
2022-08-25	8.3739	8.3739	8.3739	8.3739	+0.810%	49	-31.454%
2022-08-24	8.3066	8.3066	8.3066	8.3066	+3.881%	5	-30.898%
2022-08-23	7.9963	7.9963	7.9963	7.9963	-4.692%	6	-28.217%
2022-08-22	8.3900	8.3900	8.3900	8.3900	+1.697%	348	-31.585%
2022-08-19	8.3400	8.3400	8.2487	8.2500	-5.959%	273	-30.424%
2022-08-18	8.7728	8.7728	8.7728	8.7728	+0.118%	187	-34.570%
2022-08-17	9.3000	9.3000	8.7100	8.7625	-6.189%	1,355	-34.494%
2022-08-16	9.3406	9.3406	9.3406	9.3406	+6.056%	51	-38.548%
2022-08-15	8.8800	8.8800	8.7600	8.8072	-2.425%	436	-34.826%
2022-08-12	9.0261	9.0261	9.0261	9.0261	+7.454%	30	-36.407%
2022-08-11	8.3900	8.4000	8.3900	8.4000	+2.108%	704	-31.667%
2022-08-10	8.2266	8.2266	8.2266	8.2266	+6.496%	121	-30.226%
2022-08-09	7.8000	7.8000	7.7000	7.7248	-3.651%	2,464	-25.694%
2022-08-08	8.0175	8.0175	8.0175	8.0175	+1.487%	151	-28.407%
2022-08-04	7.9000	7.9000	7.9000	7.9000	+1.412%	121	-27.342%
2022-08-03	7.7200	7.7900	7.7200	7.7900	+3.775%	326	-26.316%
2022-08-02	7.4800	7.5066	7.4800	7.5066	+5.430%	428	-23.534%
2022-08-01	7.6000	7.6000	7.1200	7.1200	-1.695%	86	-19.382%
2022-07-29	7.0609	7.2428	7.0609	7.2428	+3.221%	690	-20.749%
2022-07-28	7.0168	7.0168	7.0168	7.0168	+1.702%	243	-18.196%
2022-07-27	6.8994	6.8994	6.8994	6.8994	+5.657%	50	-16.804%
2022-07-26	6.5300	6.5300	6.5300	6.5300	-3.402%	110	-12.098%
2022-07-25	6.6900	6.7600	6.6900	6.7600	+0.896%	1,121	-15.089%
2022-07-22	6.8200	6.8200	6.7000	6.7000	-6.043%	175	-14.328%
2022-07-21	7.0500	7.1400	7.0424	7.1309	-4.539%	1,843	-19.505%
2022-07-20	7.4700	7.4700	7.4700	7.4700	+9.552%	55	-23.159%
2022-07-19	6.8187	6.8187	6.8187	6.8187	+3.314%	88	-15.820%
2022-07-18	6.7600	6.7600	6.6000	6.6000	+1.292%	2,039	-13.030%
2022-07-15	6.5158	6.5158	6.5158	6.5158	+3.427%	68	-11.906%
2022-07-14	6.2500	6.2999	6.2500	6.2999	-2.397%	227	-8.887%
2022-07-13	6.4546	6.4546	6.4546	6.4546	-0.933%	15	-11.071%
2022-07-12	6.5154	6.5154	6.5154	6.5154	-3.761%	24	-11.901%
2022-07-11	6.6800	6.7700	6.6800	6.7700	-3.985%	305	-15.214%
2022-07-08	7.0599	7.0700	7.0510	7.0510	+1.162%	655	-18.593%
2022-07-07	6.8600	6.9700	6.8600	6.9700	+5.779%	1,376	-17.647%
2022-07-06	6.6300	6.6300	6.5892	6.5892	+0.715%	2	-12.888%
2022-07-05	6.5424	6.5424	6.5424	6.5424	+5.763%	69	-12.265%
2022-07-01	6.1859	6.1859	6.1859	6.1859	+0.910%	125	-7.208%
2022-06-30	6.1047	6.1400	6.1047	6.1301	-0.647%	4,450	-6.364%
2022-06-29	6.1700	6.1700	6.1700	6.1700	-5.083%	35	-6.969%
2022-06-28	6.5004	6.5004	6.5004	6.5004	-5.627%	20	-11.698%
2022-06-27	6.9400	6.9400	6.8880	6.8880	-4.020%	222	-16.667%
2022-06-24	7.4200	7.4200	7.1765	7.1765	+5.382%	147	-20.017%
2022-06-23	6.8100	6.8100	6.8100	6.8100	-3.536%	27	-15.712%
2022-06-22	7.1737	7.1737	7.0596	7.0596	-1.841%	109	-18.692%
2022-06-21	7.1920	7.1920	7.1920	7.1920	-0.064%	60	-20.189%
2022-06-17	7.1966	7.1966	7.1966	7.1966	+6.320%	64	-20.240%
2022-06-16	6.7688	6.7688	6.7688	6.7688	-4.787%	37	-15.199%
2022-06-15	7.0500	7.1091	7.0500	7.1091	+4.351%	882	-19.258%
2022-06-14	6.7700	6.8127	6.7700	6.8127	-0.724%	38	-15.746%
2022-06-13	7.0302	7.0302	6.8624	6.8624	-11.313%	1,168	-16.356%
2022-06-10	7.7700	7.7701	7.7378	7.7378	-6.435%	1,632	-25.819%
2022-06-09	8.7500	8.7500	8.2700	8.2700	-8.009%	299	-30.593%
2022-06-08	9.0100	9.0100	8.9900	8.9900	+1.125%	215	-36.151%
2022-06-07	8.8900	8.8900	8.8900	8.8900	-2.532%	47	-35.433%
2022-06-06	9.6700	9.6700	9.1209	9.1209	-0.967%	1,000	-37.068%
2022-06-03	9.5786	9.5786	9.2100	9.2100	-8.471%	158	-37.676%
2022-06-02	10.1500	10.1500	10.0624	10.0624	+6.108%	278	-42.956%
2022-06-01	9.4832	9.4832	9.4832	9.4832	-2.522%	91	-39.472%
2022-05-31	9.7286	9.7286	9.7286	9.7286	-0.542%	14	-40.999%
2022-05-27	9.7816	9.7816	9.7816	9.7816	+4.707%	129	-41.318%
2022-05-26	9.4200	9.4200	9.3419	9.3419	+3.022%	527	-38.556%
2022-05-25	9.1200	9.1200	9.0679	9.0679	+1.883%	112	-36.700%
2022-05-24	8.9003	8.9003	8.9003	8.9003	-6.718%	72	-35.508%
2022-05-23	9.5600	9.5600	9.5413	9.5413	+0.073%	225	-39.840%
2022-05-20	9.4800	9.5343	9.2800	9.5343	-1.925%	376	-39.796%
2022-05-19	9.5900	9.8400	9.5900	9.7214	+4.645%	963	-40.955%
2022-05-18	9.3300	9.3400	9.2899	9.2899	-2.109%	358	-38.212%
2022-05-17	9.4000	9.6000	9.4000	9.4900	+4.321%	1,937	-39.515%
2022-05-16	9.3045	9.3045	9.0969	9.0969	-3.264%	462	-36.902%
2022-05-13	9.2600	9.4796	9.2600	9.4038	+13.059%	1,841	-38.961%
2022-05-12	8.3300	8.3300	8.2700	8.3176	+5.769%	1,034	-30.990%
2022-05-11	8.2900	8.2900	7.8639	7.8639	-13.184%	2,248	-27.008%
2022-05-09	9.0581	9.0581	9.0581	9.0581	-10.329%	80	-36.631%
2022-05-06	10.0700	10.1015	10.0500	10.1015	-3.805%	231	-43.177%
2022-05-05	10.5011	10.5011	10.5011	10.5011	-6.368%	47	-45.339%
2022-05-04	11.2153	11.2153	11.2153	11.2153	+2.295%	177	-48.820%
2022-05-03	10.9500	10.9637	10.9500	10.9637	-1.139%	412	-47.645%
2022-05-02	10.7700	11.0900	10.7436	11.0900	+1.371%	438	-48.242%
2022-04-29	11.1700	11.1700	10.9400	10.9400	-3.271%	153	-47.532%
2022-04-28	11.5000	12.3200	10.8600	11.3100	+2.193%	3,546	-49.248%
2022-04-27	11.0700	11.0700	11.0673	11.0673	+0.022%	108	-48.135%
2022-04-26	11.0400	11.0649	11.0400	11.0649	-6.625%	119	-48.124%
2022-04-25	11.6200	12.1400	11.6200	11.8500	+4.682%	101	-51.561%
2022-04-22	11.7500	11.7500	11.3200	11.3200	-2.585%	236	-49.293%
2022-04-21	11.6204	11.6204	11.6204	11.6204	-4.755%	2	-50.604%
2022-04-20	12.2800	12.2800	12.2005	12.2005	-2.591%	102	-52.953%
2022-04-19	12.4900	12.5300	12.4900	12.5250	+1.335%	3,111	-54.172%
2022-04-18	12.3600	12.3600	12.3600	12.3600	-1.120%	484	-53.560%
2022-04-14	12.5200	12.5200	12.4800	12.5000	-1.879%	359	-54.080%
2022-04-13	12.4900	12.7394	12.4900	12.7394	+3.995%	8	-54.943%
2022-04-12	12.2600	12.2600	12.2500	12.2500	+0.209%	11	-53.143%
2022-04-11	12.3400	12.3400	12.2245	12.2245	-1.012%	616	-53.045%
2022-04-08	13.0500	13.0500	12.3495	12.3495	-5.391%	891	-53.520%
2022-04-06	12.9800	13.0532	12.9600	13.0532	-8.748%	237	-56.026%
2022-04-04	14.0100	14.3046	14.0100	14.3046	+3.958%	1	-59.873%
2022-04-01	13.8200	13.8200	13.7600	13.7600	-0.338%	2	-58.285%
2022-03-31	13.7900	13.8067	13.7900	13.8067	-1.683%	386	-58.426%
2022-03-30	14.2200	14.2200	14.0430	14.0430	-3.565%	195	-59.126%
2022-03-29	13.6400	14.5622	13.6400	14.5622	+7.484%	5	-60.583%
2022-03-25	13.7500	13.7500	13.5482	13.5482	-1.123%	538	-57.633%
2022-03-23	13.8000	13.8000	13.7021	13.7021	-1.258%	238	-58.109%
2022-03-22	13.8800	14.0500	13.8766	13.8766	+2.410%	9,110	-58.635%
2022-03-21	13.5100	13.5500	13.5000	13.5500	-1.167%	593	-57.638%
2022-03-18	13.7027	13.7100	13.7000	13.7100	+4.100%	1,845	-58.133%
2022-03-17	12.7500	13.2300	12.7500	13.1700	+16.343%	25,445	-56.416%
2022-03-14	11.7800	11.7800	11.3200	11.3200	-5.338%	1,178	-49.293%
2022-03-11	12.1000	12.1000	11.9400	11.9583	-6.209%	628	-52.000%
2022-03-09	12.7601	12.7800	12.7200	12.7500	+6.162%	3,392	-54.980%
2022-03-04	11.9900	12.0100	11.9900	12.0100	-9.214%	1,540	-52.206%
2022-03-01	13.4284	13.4284	13.2289	13.2289	-3.509%	728	-56.610%
2022-02-28	13.7100	13.7100	13.7100	13.7100	-2.766%	155	-58.133%
2022-02-24	11.7500	14.1300	11.6600	14.1000	+12.339%	7,953	-59.291%
2022-02-23	12.8300	12.8300	12.5513	12.5513	-2.677%	3,140	-54.268%
2022-02-22	13.2600	13.2600	12.8127	12.8966	-4.752%	47,619	-55.492%
2022-02-18	13.5000	13.6000	13.5000	13.5400	-2.869%	1,563	-57.607%
2022-02-17	14.1400	14.1400	13.9100	13.9400	-4.324%	2,262	-58.824%
2022-02-16	14.7300	14.7300	14.5200	14.5700	-3.125%	5,281	-60.604%
2022-02-15	14.5800	15.0600	14.5800	15.0400	+6.065%	5,372	-61.835%
2022-02-14	14.5200	14.7900	14.1600	14.1800	-1.604%	2,058	-59.520%
2022-02-11	14.8000	15.0000	14.3100	14.4111	-2.099%	3,167	-60.170%
2022-02-10	14.9700	15.7300	14.7000	14.7200	+2.722%	4,786	-61.005%
2022-02-08	14.2900	14.3300	14.2800	14.3300	+0.915%	7,530	-59.944%
2022-02-07	14.4800	14.5300	14.1800	14.2000	-0.530%	4,615	-59.577%
2022-02-04	14.3000	14.3000	14.2300	14.2757	+5.200%	1,366	-59.792%
2022-02-03	13.8001	13.8001	13.5600	13.5700	-4.437%	1,712	-57.701%
2022-02-02	14.0100	14.2600	13.9901	14.2000	-3.066%	3,136	-59.577%
2022-02-01	14.6148	14.6700	14.4450	14.6492	+3.243%	7,001	-60.817%
2022-01-31	13.9400	14.1900	13.9400	14.1891	+9.653%	479	-59.546%
2022-01-28	12.7000	12.9400	12.7000	12.9400	+1.730%	5,783	-55.641%
2022-01-27	12.7200	12.7200	12.7200	12.7200	-10.042%	27,122	-54.874%
2022-01-26	14.0200	14.2600	13.9500	14.1400	+3.212%	27,311	-59.406%
2022-01-25	13.7600	13.8000	13.3734	13.7000	-2.560%	6,718	-58.102%
2022-01-24	13.5400	14.0600	12.7524	14.0600	-0.706%	4,058	-59.175%
2022-01-21	14.4601	14.4601	14.1317	14.1600	-4.641%	2,324	-59.463%
2022-01-19	15.0000	15.0000	14.8491	14.8491	-1.308%	537	-61.344%
2022-01-18	15.3305	15.3305	15.0459	15.0459	-3.675%	314	-61.850%
2022-01-14	16.0600	16.1600	15.4200	15.6200	-8.064%	6,172	-63.252%
2022-01-13	16.9900	16.9900	16.9900	16.9900	-2.075%	984	-66.215%
2022-01-11	17.3400	17.3500	17.3400	17.3500	+3.892%	505	-66.916%
2022-01-10	16.1899	16.7000	16.1600	16.7000	-1.880%	19,394	-65.629%
2022-01-07	17.0200	17.0300	17.0000	17.0200	-1.032%	734	-66.275%
2022-01-06	17.0500	17.1975	17.0500	17.1975	-2.729%	478	-66.623%
2022-01-05	18.2500	18.2500	17.6800	17.6800	-8.630%	37,637	-67.534%
2022-01-03	19.1000	19.3500	19.1000	19.3500	+1.986%	396	-70.336%
2021-12-31	19.1500	19.1500	18.9731	18.9731	-3.149%	526	-69.747%
2021-12-30	19.3700	19.5990	19.3700	19.5900	+4.928%	115,415	-70.699%
2021-12-29	18.9300	18.9300	18.6062	18.6699	-2.365%	612	-69.255%
2021-12-28	19.2300	19.2300	19.1222	19.1222	-2.564%	810	-69.983%
2021-12-27	19.5500	19.6254	19.5500	19.6254	-0.459%	755	-70.752%
2021-12-23	19.5200	19.7159	19.5000	19.7159	+1.419%	442	-70.886%
2021-12-22	19.6100	19.6100	19.4401	19.4401	-0.056%	177	-70.473%
2021-12-21	19.3600	19.4510	19.3600	19.4510	+3.373%	410	-70.490%
2021-12-20	19.1200	19.1200	18.8163	18.8163	-4.230%	501	-69.495%
2021-12-17	19.6000	19.8200	19.6000	19.6474	+1.937%	853	-70.785%
2021-12-16	20.1500	20.2500	19.2740	19.2740	-3.026%	811	-70.219%
2021-12-15	19.8800	19.8800	19.8754	19.8754	+3.463%	498	-71.120%
2021-12-14	19.0000	19.2102	18.9850	19.2102	-3.358%	17,492	-70.120%
2021-12-13	19.8777	19.8777	19.8777	19.8777	-1.792%	185	-71.123%
2021-12-10	20.4600	20.4600	20.2404	20.2404	-2.300%	384	-71.641%
2021-12-09	20.7168	20.7168	20.7168	20.7168	-5.042%	465	-72.293%
2021-12-08	21.1900	21.8300	21.1600	21.8168	+3.101%	1,749	-73.690%
2021-12-07	21.1500	21.1607	21.1500	21.1607	+5.277%	623	-72.874%
2021-12-06	20.1000	20.1000	20.1000	20.1000	+0.357%	614	-71.443%
2021-12-03	20.0285	20.0285	20.0285	20.0285	-7.053%	863	-71.341%
2021-12-02	21.5484	21.5484	21.5484	21.5484	-1.332%	606	-73.362%
2021-12-01	21.8392	21.8392	21.8392	21.8392	-4.952%	374	-73.717%
2021-11-30	23.3800	23.3800	22.2300	22.9771	-2.273%	1,903	-75.019%
2021-11-29	23.5500	23.5500	23.4500	23.5115	+1.153%	548	-75.586%
2021-11-26	23.2435	23.2435	23.2435	23.2435	-1.244%	253	-75.305%
2021-11-24	23.4000	23.5363	23.3500	23.5363	+1.872%	458	-75.612%
2021-11-23	24.1700	24.1700	22.9300	23.1039	-4.723%	777	-75.156%
2021-11-22	25.0100	25.0100	24.2493	24.2493	-1.371%	569	-76.329%
2021-11-19	24.5863	24.5863	24.5863	24.5863	+1.401%	241	-76.654%
2021-11-18	25.0100	25.0100	24.1800	24.2466	-5.051%	7,625	-76.327%
2021-11-17	25.5400	25.5400	25.5365	25.5365	-2.234%	1,431	-77.522%
2021-11-16	25.5700	26.1200	25.5700	26.1200	+0.504%	864	-78.025%
2021-11-15	25.8300	26.0200	25.7000	25.9890	+0.618%	3,091	-77.914%
2021-11-12	25.7200	25.8294	25.7200	25.8294	+0.699%	432	-77.777%
2021-11-11	25.8300	25.8300	25.6500	25.6500	+3.558%	290	-77.622%
2021-11-10	25.5800	25.7133	24.6000	24.7688	-4.154%	1,262	-76.826%
2021-11-09	25.8423	25.8423	25.8423	25.8423	-1.358%	115	-77.788%
2021-11-08	26.1980	26.1980	26.1980	26.1980	+5.220%	277	-78.090%
2021-11-05	24.8600	24.8982	24.7400	24.8982	-0.500%	2,915	-76.946%
2021-11-04	24.9800	25.0233	24.9800	25.0233	-0.091%	334	-77.061%
2021-11-03	25.0600	25.0600	25.0461	25.0461	+1.944%	366	-77.082%
2021-11-02	24.5400	24.5800	24.2200	24.5684	-2.157%	4,560	-76.637%
2021-11-01	24.9300	25.1200	24.9300	25.1100	+4.473%	5,355	-77.141%
2021-10-29	24.0349	24.0349	24.0349	24.0349	+1.185%	52	-76.118%
2021-10-28	22.9400	23.7535	22.9400	23.7535	+4.488%	931	-75.835%
2021-10-27	22.9501	22.9510	22.7333	22.7333	-1.546%	598	-74.751%
2021-10-26	23.6500	23.6500	23.0903	23.0903	-1.463%	750	-75.141%
2021-10-25	23.4332	23.4332	23.4332	23.4332	+3.650%	3	-75.505%
2021-10-22	22.7244	22.7800	22.3900	22.6080	-1.894%	9,648	-74.611%
2021-10-21	23.0445	23.0445	23.0445	23.0445	+1.075%	82	-75.092%
2021-10-20	22.9200	22.9290	22.7994	22.7994	+0.758%	1,307	-74.824%
2021-10-19	22.6279	22.6279	22.6279	22.6279	+1.806%	129	-74.633%
2021-10-18	22.2264	22.2264	22.2264	22.2264	+0.120%	9	-74.175%
2021-10-15	22.3100	22.3100	22.1998	22.1998	-1.136%	132	-74.144%
2021-10-14	22.4549	22.4549	22.4549	22.4549	+1.497%	91	-74.438%
2021-10-13	22.1238	22.1238	22.1238	22.1238	+1.933%	10	-74.055%
2021-10-12	21.7043	21.7043	21.7043	21.7043	+2.577%	16	-73.554%
2021-10-11	21.5600	21.5600	21.1591	21.1591	-0.146%	276	-72.872%
2021-10-08	21.5400	21.5500	21.1900	21.1900	-1.209%	3,412	-72.912%
2021-10-07	21.4419	21.7031	21.4419	21.4494	+2.224%	1,286	-73.239%
2021-10-06	20.8400	21.0339	20.7800	20.9827	-0.548%	1,154	-72.644%
2021-10-05	21.4000	21.4000	21.0984	21.0984	-0.032%	169	-72.794%
2021-10-04	21.2100	21.2600	21.1052	21.1052	-4.981%	424	-72.803%
2021-10-01	22.2000	22.2500	22.2000	22.2115	-0.423%	669	-74.158%
2021-09-30	22.3059	22.3059	22.3059	22.3059	+0.284%	93	-74.267%
2021-09-29	22.2798	22.2798	22.2428	22.2428	-2.759%	114	-74.194%
2021-09-28	22.9500	22.9500	22.8738	22.8738	-4.634%	600	-74.906%
2021-09-27	24.1700	24.1808	23.9800	23.9852	-0.092%	3,145	-76.069%
2021-09-24	24.0074	24.0074	24.0074	24.0074	-0.030%	92	-76.091%
2021-09-23	23.9100	24.0145	23.9100	24.0145	+3.067%	403	-76.098%
2021-09-22	23.3201	23.3201	23.2998	23.2998	+1.099%	302	-75.365%
2021-09-21	22.8800	23.0465	22.8800	23.0465	+2.234%	5,012	-75.094%
2021-09-20	22.2700	22.5430	22.2700	22.5430	-3.984%	10,043	-74.538%
2021-09-17	23.1904	23.4785	23.1904	23.4785	+1.517%	110	-75.552%
2021-09-16	23.1276	23.1276	23.1276	23.1276	+1.046%	13	-75.181%
2021-09-15	22.5900	22.8882	22.5900	22.8882	+1.401%	514	-74.922%
2021-09-14	22.5720	22.5720	22.5720	22.5720	-1.758%	49	-74.570%
2021-09-13	23.2700	23.2700	22.9759	22.9759	-2.323%	225	-75.017%
2021-09-10	23.8600	23.8766	23.5224	23.5224	-0.871%	699	-75.598%
2021-09-09	23.7290	23.7290	23.7290	23.7290	+0.885%	74	-75.810%
2021-09-08	23.4399	23.5209	23.4399	23.5209	-3.925%	508	-75.596%
2021-09-07	24.4818	24.4818	24.4818	24.4818	+0.948%	192	-76.554%
2021-09-03	24.2100	24.2520	24.2100	24.2520	+0.033%	253	-76.332%
2021-09-02	24.0400	24.2441	24.0400	24.2441	+2.871%	2,100	-76.324%
2021-09-01	23.6201	23.6267	23.5674	23.5674	+1.827%	2,560	-75.644%
2021-08-31	22.9500	23.1446	22.9500	23.1446	+1.494%	1,026	-75.199%
2021-08-30	22.8040	22.8040	22.8040	22.8040	-2.371%	30	-74.829%
2021-08-27	23.3578	23.3578	23.3578	23.3578	+1.753%	16	-75.426%
2021-08-26	22.9303	22.9555	22.9303	22.9555	-0.826%	259	-74.995%
2021-08-25	23.1600	23.1600	23.1468	23.1468	-0.511%	137	-75.202%
2021-08-24	22.9600	23.2800	22.8100	23.2657	+3.508%	2,882	-75.328%
2021-08-23	22.5200	22.5200	22.4773	22.4773	+7.541%	1,124	-74.463%
2021-08-20	20.9600	20.9600	20.9011	20.9011	+1.310%	413	-72.537%
2021-08-19	20.6308	20.6308	20.6308	20.6308	-3.239%	79	-72.178%
2021-08-18	21.2100	21.3215	21.2100	21.3215	+0.652%	128	-73.079%
2021-08-17	21.8600	21.8600	21.1833	21.1833	-4.290%	231	-72.903%
2021-08-16	22.2600	22.3200	22.1329	22.1329	-4.542%	17,269	-74.066%
2021-08-13	23.4400	23.4400	23.1860	23.1860	-4.850%	6,542	-75.244%
2021-08-12	24.2600	24.4200	24.2600	24.3679	+1.407%	1,105	-76.444%
2021-08-11	24.0400	24.0400	23.5600	24.0299	-2.921%	1,174	-76.113%
2021-08-10	24.7529	24.7529	24.7529	24.7529	-0.529%	115	-76.811%
2021-08-09	24.8800	24.9500	24.8800	24.8846	+3.478%	597	-76.934%
2021-08-06	24.0100	24.0482	24.0100	24.0482	+0.009%	440	-76.131%
2021-08-05	23.7100	24.0900	23.7100	24.0460	+2.106%	7,842	-76.129%
2021-08-04	23.7700	23.9000	23.5500	23.5500	-0.221%	8,405	-75.626%
2021-08-03	24.1500	24.1500	23.6022	23.6022	-2.920%	555	-75.680%
2021-08-02	24.5600	24.6100	24.3122	24.3122	+0.612%	10,499	-76.390%
2021-07-30	24.3300	24.3300	24.1550	24.1643	-0.915%	1,175	-76.246%
2021-07-29	24.8200	24.8200	24.3874	24.3874	-1.512%	1,276	-76.463%
2021-07-28	24.2600	24.7619	24.2600	24.7619	+3.595%	1,179	-76.819%
2021-07-27	23.6300	23.9026	23.6300	23.9026	-2.352%	449	-75.986%
2021-07-26	24.5200	24.5200	24.4783	24.4783	+0.191%	309	-76.551%
2021-07-23	24.3899	24.4907	24.3899	24.4316	-1.922%	4,619	-76.506%
2021-07-22	24.9104	24.9104	24.9104	24.9104	-2.581%	65	-76.957%
2021-07-21	25.5703	25.5703	25.5703	25.5703	+3.167%	25	-77.552%
2021-07-20	24.1100	24.7854	24.1100	24.7854	+1.577%	6,882	-76.841%
2021-07-19	23.9900	24.5500	23.9900	24.4005	-1.246%	6,401	-76.476%
2021-07-16	25.0400	25.0400	24.7083	24.7083	-2.634%	437	-76.769%
2021-07-15	25.2700	25.3766	25.0000	25.3766	-0.195%	903	-77.381%
2021-07-14	25.9900	25.9900	25.4150	25.4261	-4.458%	5,495	-77.425%
2021-07-13	26.9990	26.9990	26.6124	26.6124	-4.287%	866	-78.431%
2021-07-12	27.8000	27.8044	27.8000	27.8044	+0.258%	402	-79.356%
2021-07-09	27.7329	27.7329	27.7329	27.7329	+1.045%	54	-79.303%
2021-07-08	26.8000	27.4460	26.8000	27.4460	-0.388%	757	-79.086%
2021-07-07	28.2000	28.2000	27.5530	27.5530	-3.736%	660	-79.167%

.dark-mode .JNGbqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JNGbqC{ color: #333333; background-color: white; border: 2px solid #333333; }DSPCAXS De-SPAC ETFstock NASDAQ

DSPC
AXS De-SPAC ETF
stock NASDAQ