AXS SPAC and New Issue ETF - SPCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.68	25.68	25.68	25.68	25.68	259
November 06, 2025	25.66	25.76	25.76	25.76	25.66	200
November 05, 2025	25.77	25.77	25.77	25.77	25.77	100
November 04, 2025	25.72	25.72	25.72	25.72	25.72	100
November 03, 2025	25.49	25.78	25.78	25.78	25.49	1,227
October 31, 2025	25.85	25.84	25.84	25.85	25.84	500
October 30, 2025	25.42	25.76	25.76	25.76	25.42	400
October 29, 2025	25.88	25.87	25.87	25.88	25.87	338
October 28, 2025	25.88	25.91	25.91	25.91	25.88	381
October 27, 2025	25.86	25.89	25.89	25.89	25.86	1,300
October 24, 2025	25.81	25.77	25.77	25.81	25.75	1,277
October 23, 2025	25.91	25.88	25.88	25.91	25.88	264
October 22, 2025	25.73	25.75	25.75	25.75	25.73	725
October 21, 2025	25.71	25.71	25.71	25.72	25.71	709
October 20, 2025	25.78	25.85	25.85	25.85	25.76	800
October 17, 2025	25.79	25.89	25.89	25.89	25.79	240
October 16, 2025	25.88	25.88	25.88	25.88	25.88	125
October 15, 2025	25.9	25.95	25.95	25.95	25.9	701
October 14, 2025	25.93	25.93	25.93	25.93	25.93	100
October 13, 2025	25.65	25.88	25.88	25.88	25.62	3,242
October 10, 2025	25.63	25.63	25.63	25.63	25.63	119
October 09, 2025	25.45	25.44	25.44	25.45	25.44	442
October 08, 2025	25.11	25.29	25.29	25.29	25.11	400
October 07, 2025	25.22	25.25	25.25	25.25	25.22	241
October 06, 2025	24.63	25.24	25.24	25.32	24.63	1,511
October 03, 2025	25.08	25.16	25.16	25.41	25.01	7,823
October 02, 2025	24.94	25.13	25.13	25.22	24.91	1,096
October 01, 2025	25.19	25.19	25.19	25.19	25.19	100
September 30, 2025	24.96	24.97	24.97	25	24.94	802
September 29, 2025	25.06	25.07	25.07	25.08	25.06	709
September 26, 2025	24.96	24.95	24.95	24.96	24.95	1,527
September 25, 2025	24.99	24.98	24.98	25.04	24.96	3,149
September 24, 2025	25.32	25.22	25.22	25.32	25.17	1,665
September 23, 2025	25.05	25.21	25.21	25.35	25.03	2,928
September 22, 2025	24.61	24.85	24.85	24.85	24.61	1,500
September 19, 2025	24.79	24.81	24.81	24.81	24.71	625
September 18, 2025	24.73	24.67	24.67	24.73	24.67	500
September 17, 2025	24.7	24.7	24.7	24.7	24.7	100
September 16, 2025	24.01	24.66	24.66	24.74	24.01	9,005
September 15, 2025	24.2	24.6	24.6	24.6	24.2	828
September 12, 2025	24.55	24.65	24.65	24.65	24.53	1,836
September 11, 2025	23.77	24.57	24.57	24.57	23.77	1,235
September 10, 2025	24.51	24.57	24.57	24.57	24.51	200
September 09, 2025	24.49	24.54	24.54	24.54	24.49	200
September 08, 2025	24.78	24.56	24.56	24.78	24.52	500
September 05, 2025	24.56	24.56	24.56	24.56	24.56	164
September 04, 2025	24.47	24.58	24.58	24.72	24.47	1,141
September 03, 2025	24.49	24.59	24.59	24.59	24.49	300
September 02, 2025	24.57	24.61	24.61	24.61	24.57	411
August 29, 2025	24.63	24.63	24.63	24.7	24.63	1,600
August 28, 2025	24.72	24.72	24.72	24.72	24.72	163
August 27, 2025	24.61	24.61	24.61	24.61	24.61	100
August 26, 2025	24.64	24.59	24.59	24.64	24.49	2,236
August 25, 2025	24.65	24.66	24.66	24.66	24.54	1,300
August 22, 2025	24.5	24.63	24.63	24.63	24.5	200
August 21, 2025	24.54	24.54	24.54	24.54	24.54	100
August 20, 2025	24.59	24.55	24.55	24.59	24.55	1,041
August 19, 2025	25.01	24.57	24.57	25.01	24.56	500
August 18, 2025	24.4	24.72	24.72	24.74	24.4	1,109
August 15, 2025	24.58	24.68	24.68	24.68	24.58	515

AXS SPAC and New Issue ETF (SPCX) NASDAQ