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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	24	24.7	24.7	24.71	24	2,800
August 13, 2025	24.65	24.73	24.73	24.73	24.65	603
August 12, 2025	24.46	24.73	24.73	24.77	24.46	844
August 11, 2025	24.54	24.7	24.7	24.7	24.54	300
August 08, 2025	24.63	24.78	24.78	24.86	24.63	2,914
August 07, 2025	24.91	24.77	24.77	24.91	24.77	207
August 06, 2025	24.12	24.94	24.94	24.94	24.12	2,625
August 05, 2025	24.76	24.85	24.85	24.85	24.76	1,100
August 04, 2025	24.77	24.81	24.81	24.88	24.77	330
August 01, 2025	24.3	24.8	24.8	24.87	24.3	400
July 31, 2025	24.53	25	25	25	24.53	422
July 30, 2025	24.32	25.2	25.2	25.22	24.3	1,100
July 29, 2025	24.92	25.05	24.92	25.05	24.92	167
July 28, 2025	25.19	25.19	25.19	25.19	25.19	100
July 25, 2025	25.32	25.32	25.32	25.32	25.32	16
July 24, 2025	25.07	25.39	25.39	26	25.06	1,700
July 23, 2025	25.21	25.21	25.21	25.21	25.21	100
July 22, 2025	25.17	25.32	25.32	25.32	25.17	297
July 21, 2025	25.19	25.17	25.17	25.31	25.03	3,340
July 18, 2025	25.42	25.28	25.28	25.42	25.16	948
July 17, 2025	25.59	25.49	25.49	25.59	25.49	300
July 16, 2025	25.06	25.71	25.71	25.78	25.06	1,389
July 15, 2025	25.52	25.89	25.89	25.89	25.52	342
July 14, 2025	25.96	25.9	25.9	26.02	25.9	906
July 11, 2025	25.7	25.56	25.56	25.7	25.56	300
July 10, 2025	25.15	25.36	25.36	25.36	25.05	800
July 09, 2025	25.04	25.1	25.1	25.11	24.95	4,000
July 08, 2025	26.4	25.61	25.61	26.4	25.4	2,446
July 07, 2025	25.37	25.64	25.64	25.77	25.37	3,900
July 03, 2025	25.29	25.35	25.35	25.5	25.29	2,320

AXS SPAC and New Issue ETF (SPCX) NASDAQ