Horizon Kinetics SPAC Active ETF (SPAQ)
NASDAQ: SPAQ · Real-Time Price · USD
93.43
+0.37 (0.39%)
Jul 10, 2026, 4:00 PM EDT - Market closed
SPAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 0.40% | 125 |
| Jul 9, 2026 | 92.75 | 93.06 | 92.75 | 93.06 | 93.06 | -0.16% | 193 |
| Jul 8, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.87% | 38 |
| Jul 7, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 0.10% | 18 |
| Jul 6, 2026 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 0.45% | 18 |
| Jul 2, 2026 | 93.55 | 93.55 | 93.50 | 93.50 | 93.50 | -0.49% | 228 |
| Jul 1, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.34% | 39 |
| Jun 30, 2026 | 94.06 | 94.06 | 93.65 | 93.65 | 93.65 | -0.24% | 196 |
| Jun 29, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 0.13% | 13 |
| Jun 26, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -0.05% | 12 |
| Jun 25, 2026 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | 0.14% | 11 |
| Jun 24, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -0.06% | 10 |
| Jun 23, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.20% | 7 |
| Jun 22, 2026 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | -0.04% | 14 |
| Jun 18, 2026 | 93.61 | 93.95 | 93.60 | 93.95 | 93.95 | -0.06% | 544 |
| Jun 17, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.28% | 7 |
| Jun 16, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -0.16% | 29 |
| Jun 15, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - | 69 |
| Jun 12, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | -0.09% | 8 |
| Jun 11, 2026 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 0.17% | 44 |
| Jun 10, 2026 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | -0.22% | 11 |
| Jun 9, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 0.23% | 107 |
| Jun 8, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.74% | 30 |
| Jun 5, 2026 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.14% | 6 |
| Jun 4, 2026 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | 0.02% | 57 |
| Jun 3, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - | 7 |
| Jun 2, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | -0.01% | 13 |
| Jun 1, 2026 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | 0.21% | 26 |
| May 29, 2026 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | 0.10% | 10 |
| May 28, 2026 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - | 4 |
| May 27, 2026 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.37% | 10 |
| May 26, 2026 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | 0.20% | 32 |
| May 22, 2026 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | 0.01% | 16 |
| May 21, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.18% | 4 |
| May 20, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.23 | 0.06% | 4 |
| May 19, 2026 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 0.08% | 11 |
| May 18, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | -0.06% | 4 |
| May 15, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.04% | 45 |
| May 14, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | 0.05% | 4 |
| May 13, 2026 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | 0.01% | 4 |
| May 12, 2026 | 91.74 | 92.07 | 91.74 | 92.07 | 92.07 | -0.26% | 105 |
| May 11, 2026 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 0.83% | 8 |
| May 8, 2026 | 90.71 | 91.56 | 89.73 | 91.56 | 91.56 | 0.66% | 2,035 |
| May 7, 2026 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -1.37% | 19 |
| May 6, 2026 | 92.13 | 92.22 | 92.13 | 92.22 | 92.22 | 0.57% | 517 |
| May 5, 2026 | 92.07 | 92.07 | 91.70 | 91.70 | 91.70 | -0.14% | 997 |
| May 4, 2026 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | -0.22% | 6 |
| May 1, 2026 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | -0.25% | 7 |
| Apr 30, 2026 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | -0.04% | 4 |
| Apr 29, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.30% | 76 |