AXS Adaptive Plus I (AXSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.09
0.00 (0.00%)
Sep 19, 2025, 4:00 PM EDT
AXSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.54% |
| Sep 22, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.36% |
| Sep 19, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Sep 18, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Sep 17, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Sep 16, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.27% |
| Sep 15, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Sep 12, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Sep 11, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Sep 10, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Sep 9, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% |
| Sep 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.27% |
| Sep 5, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% |
| Sep 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.82% |
| Sep 3, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.46% |
| Sep 2, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.63% |
| Aug 29, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.72% |
| Aug 28, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.36% |
| Aug 27, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Aug 26, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.36% |
| Aug 25, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.45% |
| Aug 22, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.56% |
| Aug 21, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.46% |
| Aug 20, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.27% |
| Aug 19, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Aug 18, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% |
| Aug 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% |
| Aug 14, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% |
| Aug 13, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Aug 12, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.19% |
| Aug 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.27% |
| Aug 8, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.02% |
| Aug 7, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.18% |
| Aug 6, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.74% |
| Aug 5, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Aug 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Aug 1, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.74% |
| Jul 31, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jul 30, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.09% |
| Jul 29, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jul 28, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.09% |
| Jul 25, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.09% |
| Jul 24, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jul 23, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.37% |
| Jul 22, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.46% |
| Jul 21, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.46% |
| Jul 18, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.09% |
| Jul 17, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.55% |
| Jul 16, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Jul 15, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.46% |