Azoria 500 Meritocracy ETF (SPXM)
BATS: SPXM · Real-Time Price · USD
21.23
-0.02 (-0.09%)
Sep 16, 2025, 2:20 PM EDT - Market open
SPXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21.25 | 21.35 | 21.25 | 21.24 | - | -0.05% | 798 |
| Sep 15, 2025 | 21.27 | 21.27 | 21.20 | 21.25 | 21.25 | 0.43% | 17,808 |
| Sep 12, 2025 | 21.10 | 21.20 | 21.10 | 21.16 | 21.16 | 0.14% | 9,545 |
| Sep 11, 2025 | 21.01 | 21.19 | 21.01 | 21.13 | 21.13 | 0.62% | 10,074 |
| Sep 10, 2025 | 20.96 | 21.06 | 20.95 | 21.00 | 21.00 | 0.41% | 7,205 |
| Sep 9, 2025 | 20.87 | 20.93 | 20.81 | 20.91 | 20.91 | 0.31% | 14,958 |
| Sep 8, 2025 | 20.88 | 20.88 | 20.80 | 20.85 | 20.85 | 0.19% | 9,802 |
| Sep 5, 2025 | 20.98 | 20.98 | 20.68 | 20.81 | 20.81 | -0.20% | 21,614 |
| Sep 4, 2025 | 20.72 | 20.85 | 20.69 | 20.85 | 20.85 | 0.94% | 12,866 |
| Sep 3, 2025 | 20.60 | 20.69 | 20.57 | 20.66 | 20.66 | 0.50% | 12,617 |
| Sep 2, 2025 | 20.52 | 20.56 | 20.39 | 20.56 | 20.56 | -0.63% | 20,656 |
| Aug 29, 2025 | 20.87 | 20.87 | 20.66 | 20.69 | 20.69 | -0.71% | 25,995 |
| Aug 28, 2025 | 20.78 | 20.83 | 20.71 | 20.83 | 20.83 | 0.30% | 10,029 |
| Aug 27, 2025 | 20.73 | 20.77 | 20.73 | 20.77 | 20.75 | 0.18% | 12,287 |
| Aug 26, 2025 | 20.73 | 20.73 | 20.63 | 20.73 | 20.72 | 0.29% | 10,637 |
| Aug 25, 2025 | 20.72 | 20.73 | 20.67 | 20.67 | 20.66 | -0.25% | 10,636 |
| Aug 22, 2025 | 20.44 | 20.79 | 20.44 | 20.73 | 20.71 | 1.59% | 20,700 |
| Aug 21, 2025 | 20.40 | 20.50 | 20.39 | 20.40 | 20.38 | -0.39% | 11,704 |
| Aug 20, 2025 | 20.52 | 20.56 | 20.35 | 20.48 | 20.46 | -0.39% | 17,532 |
| Aug 19, 2025 | 20.66 | 20.75 | 20.52 | 20.56 | 20.54 | -0.48% | 18,533 |
| Aug 18, 2025 | 20.65 | 20.77 | 20.65 | 20.66 | 20.64 | -0.05% | 7,625 |
| Aug 15, 2025 | 20.72 | 20.79 | 20.67 | 20.67 | 20.65 | -0.39% | 16,169 |
| Aug 14, 2025 | 20.72 | 20.81 | 20.66 | 20.75 | 20.73 | 0.12% | 75,312 |
| Aug 13, 2025 | 20.70 | 20.79 | 20.66 | 20.73 | 20.71 | 0.51% | 79,456 |
| Aug 12, 2025 | 20.46 | 20.64 | 20.46 | 20.62 | 20.60 | 0.95% | 29,148 |
| Aug 11, 2025 | 20.46 | 20.53 | 20.42 | 20.43 | 20.41 | -0.12% | 17,412 |
| Aug 8, 2025 | 20.35 | 20.50 | 20.33 | 20.45 | 20.43 | 0.39% | 35,999 |
| Aug 7, 2025 | 20.52 | 20.56 | 20.27 | 20.37 | 20.35 | -0.29% | 45,635 |
| Aug 6, 2025 | 20.32 | 20.43 | 20.24 | 20.43 | 20.41 | 0.89% | 31,899 |
| Aug 5, 2025 | 20.32 | 20.41 | 20.22 | 20.25 | 20.23 | -0.64% | 32,710 |
| Aug 4, 2025 | 20.23 | 20.38 | 20.21 | 20.38 | 20.36 | 1.56% | 64,569 |
| Aug 1, 2025 | 20.19 | 20.20 | 19.99 | 20.07 | 20.05 | -1.54% | 90,585 |
| Jul 31, 2025 | 20.59 | 20.61 | 20.36 | 20.38 | 20.36 | -0.34% | 62,982 |
| Jul 30, 2025 | 20.59 | 20.59 | 20.32 | 20.45 | 20.43 | -0.10% | 58,996 |
| Jul 29, 2025 | 20.62 | 20.62 | 20.43 | 20.47 | 20.45 | -0.29% | 81,808 |
| Jul 28, 2025 | 20.60 | 20.60 | 20.45 | 20.53 | 20.51 | - | 117,684 |
| Jul 25, 2025 | 20.53 | 20.59 | 20.45 | 20.53 | 20.51 | 0.44% | 118,819 |
| Jul 24, 2025 | 20.49 | 20.50 | 20.41 | 20.44 | 20.42 | 0.20% | 125,958 |
| Jul 23, 2025 | 20.42 | 20.42 | 20.29 | 20.40 | 20.38 | 0.64% | 64,093 |
| Jul 22, 2025 | 20.31 | 20.31 | 20.17 | 20.27 | 20.25 | 0.15% | 72,586 |
| Jul 21, 2025 | 20.17 | 20.44 | 20.17 | 20.24 | 20.22 | 0.15% | 233,542 |
| Jul 18, 2025 | 20.31 | 20.31 | 20.15 | 20.21 | 20.19 | - | 43,315 |
| Jul 17, 2025 | 20.06 | 20.23 | 20.06 | 20.21 | 20.19 | 0.55% | 57,832 |
| Jul 16, 2025 | 20.10 | 20.10 | 19.93 | 20.10 | 20.08 | 0.25% | 43,560 |
| Jul 15, 2025 | 20.27 | 20.27 | 20.05 | 20.05 | 20.03 | -0.35% | 68,059 |
| Jul 14, 2025 | 20.14 | 20.17 | 20.05 | 20.12 | 20.10 | 0.05% | 190,190 |
| Jul 11, 2025 | 20.18 | 21.87 | 20.07 | 20.11 | 20.09 | -0.35% | 628,413 |
| Jul 10, 2025 | 20.21 | 20.26 | 20.09 | 20.18 | 20.16 | 0.27% | 39,382 |
| Jul 9, 2025 | 20.12 | 20.16 | 20.02 | 20.13 | 20.11 | 0.52% | 39,662 |