Horizon Kinetics SPAC Active ETF (SPAQ)
NASDAQ: SPAQ · Real-Time Price · USD
106.77
+1.29 (1.22%)
Oct 28, 2025, 4:00 PM EDT - Market closed
SPAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | 1.22% | 19 |
| Oct 27, 2025 | 103.84 | 105.48 | 103.84 | 105.48 | 105.48 | 0.89% | 1,210 |
| Oct 24, 2025 | 106.97 | 107.40 | 104.55 | 104.55 | 104.55 | 0.95% | 1,911 |
| Oct 23, 2025 | 104.95 | 105.00 | 103.57 | 103.57 | 103.57 | -0.91% | 2,312 |
| Oct 22, 2025 | 106.68 | 106.68 | 104.52 | 104.52 | 104.52 | 0.28% | 661 |
| Oct 21, 2025 | 105.00 | 105.00 | 104.23 | 104.23 | 104.23 | -0.78% | 2,222 |
| Oct 20, 2025 | 104.32 | 105.05 | 104.32 | 105.05 | 105.05 | -0.78% | 567 |
| Oct 17, 2025 | 106.46 | 106.68 | 105.88 | 105.88 | 105.88 | 0.97% | 569 |
| Oct 16, 2025 | 106.95 | 106.95 | 104.62 | 104.86 | 104.86 | -2.76% | 9,005 |
| Oct 15, 2025 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | 0.65% | 3 |
| Oct 14, 2025 | 106.17 | 107.13 | 106.17 | 107.13 | 107.13 | 0.48% | 105 |
| Oct 13, 2025 | 105.32 | 106.62 | 105.32 | 106.62 | 106.62 | 0.36% | 209 |
| Oct 10, 2025 | 105.39 | 106.24 | 105.39 | 106.24 | 106.24 | 0.01% | 119 |
| Oct 9, 2025 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | 0.42% | 14 |
| Oct 8, 2025 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | 1.00% | 3 |
| Oct 7, 2025 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | -0.39% | 9 |
| Oct 6, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | 0.26% | 81 |
| Oct 3, 2025 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | 0.16% | 15 |
| Oct 2, 2025 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | 0.70% | 26 |
| Oct 1, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | -0.15% | 54 |
| Sep 30, 2025 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | -0.69% | 5 |
| Sep 29, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | 0.11% | 5 |
| Sep 26, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 1.13% | 22 |
| Sep 25, 2025 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | -0.07% | 23 |
| Sep 24, 2025 | 102.98 | 103.65 | 102.98 | 103.65 | 103.65 | -0.75% | 115 |
| Sep 23, 2025 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | 0.74% | 3 |
| Sep 22, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | 0.54% | 583 |
| Sep 19, 2025 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | 0.13% | 163 |
| Sep 18, 2025 | 102.89 | 102.97 | 102.89 | 102.97 | 102.97 | 2.93% | 369 |
| Sep 17, 2025 | 103.27 | 103.27 | 100.04 | 100.04 | 100.04 | -3.02% | 214 |
| Sep 16, 2025 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | -0.52% | 33 |
| Sep 15, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 0.12% | 30 |
| Sep 12, 2025 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | -0.23% | 3 |
| Sep 11, 2025 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | -0.21% | 3 |
| Sep 10, 2025 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | 0.05% | 3 |
| Sep 9, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | 0.02% | 51 |
| Sep 8, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.09% | 3 |
| Sep 5, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | 0.18% | 32 |
| Sep 4, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | -0.22% | 128 |
| Sep 3, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -0.06% | 3 |
| Sep 2, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | -0.09% | 33 |
| Aug 29, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -0.01% | 3 |
| Aug 28, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | 0.26% | 3 |
| Aug 27, 2025 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | -0.22% | 4 |
| Aug 26, 2025 | 103.54 | 104.02 | 103.54 | 104.02 | 104.02 | -0.04% | 8,753 |
| Aug 25, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | 0.37% | 32 |
| Aug 22, 2025 | 104.03 | 104.03 | 103.14 | 103.68 | 103.68 | -0.25% | 2,116 |
| Aug 21, 2025 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | 0.60% | 102 |
| Aug 20, 2025 | 103.48 | 103.48 | 103.06 | 103.31 | 103.31 | 0.37% | 1,317 |
| Aug 19, 2025 | 103.50 | 103.50 | 102.01 | 102.93 | 102.93 | -0.43% | 3,107 |