Horizon Kinetics SPAC Active ETF (SPAQ)
NASDAQ: SPAQ · Real-Time Price · USD
103.79
-0.48 (-0.47%)
Jul 11, 2025, 4:00 PM - Market closed

SPAQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 103.79 103.79 103.79 103.79 103.79 -0.47% 4
Jul 10, 2025 104.27 104.27 104.27 104.27 104.27 -0.21% 31
Jul 9, 2025 103.90 104.49 103.90 104.49 104.49 0.13% 255
Jul 8, 2025 104.36 104.36 104.36 104.36 104.36 -0.22% 111
Jul 7, 2025 104.59 104.59 104.59 104.59 104.59 -0.02% 48
Jul 3, 2025 104.61 104.61 104.61 104.61 104.61 0.10% 3
Jul 2, 2025 104.51 104.51 104.51 104.51 104.51 -0.34% 3
Jul 1, 2025 104.86 104.86 104.86 104.86 104.86 0.10% 3
Jun 30, 2025 104.76 104.76 104.76 104.76 104.76 0.21% 8
Jun 27, 2025 104.54 104.54 104.54 104.54 104.54 - 4
Jun 26, 2025 104.55 104.55 104.55 104.55 104.55 0.24% 3
Jun 25, 2025 104.30 104.30 104.30 104.30 104.30 -0.95% 129
Jun 24, 2025 105.30 105.30 105.30 105.30 105.30 0.40% 4
Jun 23, 2025 105.36 105.36 104.88 104.88 104.88 -0.71% 110
Jun 20, 2025 105.19 105.63 105.19 105.63 105.63 1.17% 103
Jun 18, 2025 104.41 104.41 104.41 104.41 104.41 -0.03% 129
Jun 17, 2025 104.41 104.44 104.41 104.44 104.44 -0.39% 938
Jun 16, 2025 104.85 104.85 104.85 104.85 104.85 0.08% 3
Jun 13, 2025 104.76 104.76 104.76 104.76 104.76 0.28% 9
Jun 12, 2025 104.27 104.46 103.26 104.46 104.46 -0.04% 4,537
Jun 11, 2025 104.06 104.50 104.06 104.50 104.50 0.39% 1,440
Jun 10, 2025 104.09 104.09 104.09 104.09 104.09 -0.71% 5
Jun 9, 2025 104.83 104.83 104.83 104.83 104.83 0.57% 5
Jun 6, 2025 104.24 104.24 104.24 104.24 104.24 0.86% 3
Jun 5, 2025 103.68 103.68 103.35 103.35 103.35 -0.35% 1,241
Jun 4, 2025 103.37 103.71 103.37 103.71 103.71 0.25% 905
Jun 3, 2025 103.69 103.69 102.61 103.46 103.46 -0.27% 5,431
Jun 2, 2025 103.44 103.74 103.44 103.74 103.74 0.06% 276
May 30, 2025 103.68 103.68 103.68 103.68 103.68 -0.19% 3
May 29, 2025 103.87 103.87 103.87 103.87 103.87 0.91% 5
May 28, 2025 102.54 102.93 102.54 102.93 102.93 -0.75% 615
May 27, 2025 103.64 103.71 103.64 103.71 103.71 0.97% 109
May 23, 2025 102.71 102.71 102.71 102.71 102.71 0.24% 8
May 22, 2025 102.47 102.47 102.47 102.47 102.47 -0.14% 3
May 21, 2025 102.61 102.61 102.61 102.61 102.61 0.07% 3
May 20, 2025 102.54 102.54 102.54 102.54 102.54 0.06% 4
May 19, 2025 102.28 102.48 102.19 102.48 102.48 -0.01% 6,993
May 16, 2025 102.49 102.49 102.49 102.49 102.49 0.04% 6
May 15, 2025 102.05 102.45 102.01 102.45 102.45 0.14% 3,133
May 14, 2025 102.31 102.31 102.31 102.31 102.31 0.06% 54
May 13, 2025 102.24 102.24 102.24 102.24 102.24 0.10% 61
May 12, 2025 102.14 102.14 102.14 102.14 102.14 0.15% 3
May 9, 2025 101.99 101.99 101.99 101.99 101.99 -0.02% 3
May 8, 2025 102.01 102.01 102.01 102.01 102.01 0.24% 3
May 7, 2025 101.76 101.76 101.76 101.76 101.76 0.04% 3
May 6, 2025 101.72 101.72 101.72 101.72 101.72 0.04% 3
May 5, 2025 101.67 101.67 101.67 101.67 101.67 - 3
May 2, 2025 101.67 101.67 101.67 101.67 101.67 0.01% 3
May 1, 2025 101.66 101.66 101.66 101.66 101.66 0.12% 3
Apr 30, 2025 101.54 101.54 101.54 101.54 101.54 0.09% 3