AXS De-SPAC ETF (DSPC)
NASDAQ: DSPC
· Real-Time Price · USD
5.74
0.21 (3.80%)
At close: Jan 20, 2023, 4:55 PM
DSPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 8, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Feb 7, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Feb 6, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Feb 3, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Feb 2, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Feb 1, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Jan 31, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Jan 30, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Jan 27, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Jan 26, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Jan 25, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Jan 24, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Jan 23, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0 |
| Jan 20, 2023 | 5.55 | 5.74 | 5.39 | 5.74 | 5.74 | 3.80% | 1,928 |
| Jan 19, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -6.43% | 4 |
| Jan 18, 2023 | 5.41 | 5.91 | 5.41 | 5.91 | 5.91 | -1.50% | 3,291 |
| Jan 17, 2023 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 2.92% | 465 |
| Jan 13, 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.02% | 123 |
| Jan 12, 2023 | 5.74 | 5.89 | 5.74 | 5.89 | 5.89 | 4.43% | 1,374 |
| Jan 11, 2023 | 5.59 | 5.64 | 5.59 | 5.64 | 5.64 | 2.55% | 1,262 |