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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.87	21.87	21.87	21.87	21.87	500
February 19, 2026	22.02	21.87	21.87	22.02	21.87	300
February 18, 2026	22.02	21.87	21.87	22.02	21.87	300
February 17, 2026	21.9	21.9	21.9	21.9	21.71	1,800
February 13, 2026	22.57	21.9	21.9	22.57	21.9	227
February 12, 2026	22.09	21.94	21.94	22.09	21.94	400
February 11, 2026	21.84	21.9	21.9	21.95	21.84	400
February 10, 2026	21.97	21.93	21.93	21.97	21.93	400
February 09, 2026	22.57	21.93	21.93	22.57	21.86	917
February 06, 2026	21.94	21.85	21.85	21.94	21.85	1,100
February 05, 2026	21.85	21.84	21.84	21.85	21.84	418
February 04, 2026	21.85	21.85	21.85	21.85	21.85	300
February 03, 2026	21.98	21.96	21.96	22.09	21.94	1,100
February 02, 2026	22.21	22.11	22.11	22.21	22.05	2,442
January 30, 2026	22.51	22.09	22.09	22.51	22.09	647
January 29, 2026	21.89	22.05	22.05	22.05	21.89	1,500
January 28, 2026	21.83	21.88	21.88	21.92	21.83	1,549
January 27, 2026	21.95	21.95	21.95	21.95	21.95	310
January 26, 2026	21.97	21.95	21.95	21.97	21.95	342
January 23, 2026	21.84	21.87	21.87	21.87	21.79	2,543
January 22, 2026	21.94	21.94	21.94	21.94	21.88	1,406
January 21, 2026	22	21.97	21.97	22	21.97	400
January 20, 2026	21.92	21.92	21.92	21.92	21.92	441
January 16, 2026	21.8	21.95	21.95	21.95	21.8	542
January 15, 2026	21.88	21.88	21.88	21.88	21.88	100
January 14, 2026	21.73	21.85	21.85	21.85	21.71	2,016
January 13, 2026	21.69	21.75	21.75	21.8	21.69	1,452
January 12, 2026	21.75	21.71	21.71	21.75	21.67	2,614
January 09, 2026	21.76	21.76	21.76	21.8	21.73	1,500
January 08, 2026	21.82	21.82	21.82	21.82	21.73	986
January 07, 2026	21.75	21.83	21.75	21.83	21.75	481
January 06, 2026	21.8	21.83	21.83	21.83	21.77	846
January 05, 2026	21.72	21.83	21.83	21.83	21.72	718
January 02, 2026	21.81	21.81	21.81	21.81	21.81	213
December 31, 2025	21.32	21.79	21.79	21.8	21.32	1,205
December 30, 2025	21.77	21.78	21.78	21.78	21.71	1,521
December 29, 2025	21.71	21.77	21.77	21.77	21.71	1,300
December 26, 2025	21.83	21.82	21.82	21.83	21.7	4,941
December 24, 2025	21.84	21.8	21.8	21.84	21.74	891
December 23, 2025	22.03	22.29	22.29	22.4	22.03	1,829
December 22, 2025	22.29	22.26	22.26	22.29	22.26	1,200
December 19, 2025	22.46	22.23	22.23	22.46	22.2	1,146
December 18, 2025	22.39	22.27	22.27	22.39	22.21	1,200
December 17, 2025	22.17	22.31	22.31	22.47	22.17	11,500
December 16, 2025	23	22.33	22.33	23	22.27	1,749
December 15, 2025	25.42	25.44	22.33	25.44	25.37	1,125
December 12, 2025	25.47	25.52	25.52	25.52	25.47	464
December 11, 2025	25.19	25.48	25.48	25.57	25.19	6,000
December 10, 2025	25.16	25.41	25.41	25.41	25.16	1,414
December 09, 2025	25.11	25.29	25.29	25.35	25.11	3,800
December 08, 2025	25.35	25.31	25.31	25.35	25.3	3,520
December 05, 2025	25.32	25.41	25.41	25.41	25.32	637
December 04, 2025	25.41	25.43	25.43	25.43	25.41	224
December 03, 2025	25.41	25.41	25.41	25.41	25.41	200
December 02, 2025	25.37	25.37	25.37	25.37	25.37	100
December 01, 2025	25.44	25.44	25.44	25.44	25.44	100
November 28, 2025	25.49	25.47	25.47	25.49	25.47	241
November 26, 2025	25.54	25.36	25.36	25.54	25.36	531
November 25, 2025	25.3	25.49	25.49	25.49	25.3	684
November 24, 2025	25.3	25.49	25.49	25.68	25.3	400

AXS SPAC and New Issue ETF (SPCX) NASDAQ