Home

SPAC and New Issue ETF (SPCX)

25.88
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 10:27 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPAC and New Issue ETF (SPCX)

DateOpenHighLowCloseVolumeAdjusted Close
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
10/08/202525.1125.2925.2925.2935525.29
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
9/29/202525.0625.0825.0625.0770925.07
9/26/202524.9624.9624.9524.951,52724.95
9/25/202524.9925.0424.9624.983,14924.98
9/24/202525.3225.3225.1725.221,66725.22
9/23/202525.0525.3525.0325.212,92825.21
9/22/202524.6124.8524.6124.851,49324.85
9/19/202524.7924.8124.7124.8163124.81
9/18/202524.7324.7324.6724.6748924.67
9/17/202524.7024.7024.7024.702324.70
9/16/202524.0124.7424.0124.668,63424.66
9/15/202524.2024.5924.2024.5982824.59
9/12/202524.5524.6524.5324.651,85624.65
9/11/202523.7724.5723.7724.571,25024.57
9/10/202524.5124.5724.5124.5717524.57
9/09/202524.4924.5424.4924.5415824.54
9/08/202524.7824.7824.5224.5648624.56
9/05/202524.5624.5624.5624.5617824.56
9/04/202524.4724.7124.4724.581,01524.58
9/03/202524.4924.5924.4924.5928324.59
9/02/202524.5724.6124.5724.6141124.61
8/29/202524.6324.7024.6324.631,59024.63
8/28/202524.7124.7124.7124.7119224.71
8/27/202524.6124.6124.6124.612624.61
8/26/202524.6424.6424.4924.592,13924.59
8/25/202524.6524.6624.5424.661,29324.66
8/22/202524.5024.6324.5024.6318524.63
8/21/202524.5424.5424.5424.544524.54
8/20/202524.5924.5924.5524.551,04124.55
8/19/202525.0125.0124.5524.5749824.57
8/18/202524.4024.7424.4024.721,10924.72
8/15/202524.5824.6824.5824.6851524.68
8/14/202524.0024.7124.0024.702,75024.70
8/13/202524.6524.7324.6524.7360324.73
8/12/202524.4624.7724.4624.7383224.73
8/11/202524.5424.7024.5424.7027724.70
8/08/202524.6324.8624.6324.782,91424.78
8/07/202524.9124.9124.7724.7722824.77
8/06/202524.1224.9324.1224.932,62524.93
8/05/202524.7624.8524.7624.851,06524.85
8/04/202524.7724.8824.7724.8133024.81
8/01/202524.3024.8724.3024.8036224.80
7/31/202524.5325.0024.5325.0042525.00
7/30/202524.3225.2224.3025.201,08125.20
7/29/202524.9225.0524.9225.0517125.05
7/28/202525.1925.1925.1925.192725.19
7/25/202525.3225.3225.3225.3210025.32
7/24/202525.0726.0025.0625.391,66925.39