Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

SPAC and New Issue ETF (SPCX)

21.78
+0.01 (0.05%)
NASDAQ · Last Trade: Dec 30th, 10:55 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPAC and New Issue ETF (SPCX)

DateOpenHighLowCloseVolumeAdjusted Close
12/30/202521.7721.7821.7121.781,52121.78
12/29/202521.7121.7721.7121.771,27721.77
12/26/202521.8221.8221.7021.824,94121.82
12/24/202521.8421.8421.7421.8389621.83
12/23/202522.0322.4022.0322.291,82922.29
12/22/202522.2922.2922.2622.261,17622.26
12/19/202522.4622.4622.2322.231,15922.23
12/18/202522.3922.3922.2122.271,16222.27
12/17/202522.1722.4722.1722.3111,48322.31
12/16/202523.0023.0022.2722.331,74922.33
12/15/202525.4225.4425.3725.441,12525.44
12/12/202525.4725.5225.4725.5246425.52
12/11/202525.1925.5725.1925.485,98625.48
12/10/202525.1625.4125.1625.411,41425.41
12/09/202525.1125.3525.1125.293,75825.29
12/08/202525.3525.3525.3025.313,52025.31
12/05/202525.3225.4125.3225.4163725.41
12/04/202525.4125.4325.4125.4322425.43
12/03/202525.4125.4125.4125.4119925.41
12/02/202525.3725.3725.3725.374925.37
12/01/202525.4425.4425.4425.443825.44
11/28/202525.4825.4825.4725.4724125.47
11/26/202525.5425.5425.3625.5353725.53
11/25/202525.3025.4925.3025.4968425.49
11/24/202525.3025.6825.3025.4939425.49
11/21/202525.3525.5025.3225.502,49725.50
11/20/202525.4725.4725.4725.4718825.47
11/19/202525.5325.5325.5325.5314625.53
11/18/202525.4725.5325.4725.5371725.53
11/17/202525.6625.6625.4625.561,43825.56
11/14/202525.6725.6725.6425.6431625.64
11/13/202525.5725.6525.5725.631,09825.63
11/12/202525.6325.6325.6325.638725.63
11/11/202525.4725.7125.4725.712,00025.71
11/10/202525.7225.7225.7225.7279725.72
11/07/202525.6825.6825.6825.6825925.68
11/06/202525.6625.7625.6625.7619125.76
11/05/202525.7725.7725.7725.773125.77
11/04/202525.7225.7225.7225.723025.72
11/03/202525.4925.7825.4925.781,22725.78
10/31/202525.8525.8525.8425.8446425.84
10/30/202525.4225.7625.4225.7636625.76
10/29/202525.880.0025.8625.8633825.86
10/28/202525.8825.9125.8825.9138125.91
10/27/202525.8625.8925.8625.891,29425.89
10/24/202525.8125.8125.7525.771,13125.77
10/23/202525.9125.9125.8825.8827625.88
10/22/202525.7325.7525.7325.7572525.75
10/21/202525.7125.7225.7125.7170925.71
10/20/202525.7825.8525.7625.8578325.85
10/17/202525.7925.8925.7925.8924025.89
10/16/202525.8825.8825.8825.8812525.88
10/15/202525.9025.9525.9025.9570125.95
10/14/202525.9325.9325.9325.931925.93
10/13/202525.6525.8825.6225.883,24225.88
10/10/202525.6325.6325.6325.6311925.63
10/09/202525.4525.4525.4425.4444225.44
10/08/202525.1125.2925.1125.2935525.29
10/07/202525.2225.2525.2225.2524125.25
10/06/202524.6325.3224.6325.241,51125.24
10/03/202525.0825.4125.0125.167,82725.16
10/02/202524.9425.1424.9125.131,10125.13
10/01/202525.1925.1925.1925.197225.19
9/30/202524.9625.0024.9424.9780224.97