Horizon Kinetics SPAC Active ETF (SPAQ)
NASDAQ: SPAQ · Real-Time Price · USD
92.45
-0.36 (-0.39%)
Oct 20, 2026, 4:00 PM EDT - Market closed
SPAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -0.38% | 6 |
| Oct 19, 2026 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | -0.08% | 18 |
| Oct 16, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | -0.11% | 6 |
| Oct 15, 2026 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -0.14% | 7 |
| Oct 14, 2026 | 92.93 | 93.11 | 92.93 | 93.11 | 93.11 | 0.15% | 4,107 |
| Oct 13, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | -0.14% | 7 |
| Oct 12, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.09 | 0.20% | 12 |
| Oct 9, 2026 | 92.66 | 92.91 | 92.66 | 92.91 | 92.91 | 0.01% | 149 |
| Oct 8, 2026 | 92.69 | 92.90 | 92.69 | 92.90 | 92.90 | 0.02% | 269 |
| Oct 7, 2026 | 92.70 | 92.88 | 92.70 | 92.88 | 92.88 | -0.21% | 265 |
| Oct 6, 2026 | 92.76 | 93.08 | 92.76 | 93.08 | 93.08 | -0.08% | 188 |
| Oct 5, 2026 | 92.92 | 93.15 | 92.92 | 93.15 | 93.15 | -0.03% | 269 |
| Oct 2, 2026 | 92.90 | 93.17 | 92.90 | 93.17 | 93.17 | - | 394 |
| Oct 1, 2026 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | -0.19% | 14 |
| Sep 30, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.21% | 19 |
| Sep 29, 2026 | 92.98 | 93.15 | 92.98 | 93.15 | 93.15 | 0.04% | 512 |
| Sep 28, 2026 | 92.97 | 93.11 | 92.97 | 93.11 | 93.11 | -0.11% | 644 |
| Sep 25, 2026 | 93.00 | 93.21 | 93.00 | 93.21 | 93.21 | -0.20% | 639 |
| Sep 24, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.16% | 14 |
| Sep 23, 2026 | 93.02 | 93.26 | 93.02 | 93.26 | 93.26 | 0.04% | 763 |
| Sep 22, 2026 | 93.06 | 93.22 | 93.06 | 93.22 | 93.22 | -0.34% | 764 |
| Sep 21, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | -0.06% | 17 |
| Sep 18, 2026 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | -0.04% | 13 |
| Sep 17, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 0.03% | 13 |
| Sep 16, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.05% | 13 |
| Sep 15, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -0.03% | 13 |
| Sep 14, 2026 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | -0.08% | 19 |
| Sep 11, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - | 41 |
| Sep 10, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 0.18% | 12 |
| Sep 9, 2026 | 93.39 | 93.81 | 93.39 | 93.59 | 93.59 | 0.20% | 227 |
| Sep 8, 2026 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | -0.41% | 14 |
| Sep 4, 2026 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | -0.01% | 12 |
| Sep 3, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.03% | 14 |
| Sep 2, 2026 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | -0.04% | 14 |
| Sep 1, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.06% | 14 |
| Aug 31, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - | 34 |
| Aug 28, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 0.04% | 15 |
| Aug 27, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 0.07% | 14 |
| Aug 26, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 0.13% | 25 |
| Aug 25, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 0.01% | 16 |
| Aug 24, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 0.38% | 18 |
| Aug 21, 2026 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | -0.46% | 100 |
| Aug 20, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.03% | 14 |
| Aug 19, 2026 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | -0.02% | 15 |
| Aug 18, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.03% | 243 |
| Aug 17, 2026 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 0.04% | 20 |
| Aug 14, 2026 | 94.15 | 94.15 | 93.74 | 93.74 | 93.74 | -0.39% | 227 |
| Aug 13, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -0.07% | 14 |
| Aug 12, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.16% | 22 |
| Aug 11, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | -0.03% | 18 |