Robinson Alternative Yield Pre-merger SPAC ETF (SPAX)
NYSEARCA: SPAX · Real-Time Price · USD
20.28
-0.02 (-0.10%)
At close: Nov 20, 2024, 10:59 AM
20.30
+0.01 (0.07%)
After-hours: Nov 20, 2024, 8:00 PM EST
SPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.67 | 20.67 | 20.28 | 20.30 | 20.30 | -0.02% | 448 |
| Nov 19, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.10% | 12 |
| Nov 18, 2024 | 20.31 | 20.33 | 20.28 | 20.28 | 20.28 | 0.19% | 900 |
| Nov 15, 2024 | 20.24 | 20.26 | 20.23 | 20.24 | 20.24 | -0.29% | 5,090 |
| Nov 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.25% | 2 |
| Nov 13, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.07% | 1 |
| Nov 12, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 9 |
| Nov 11, 2024 | 20.25 | 20.27 | 20.19 | 20.27 | 20.27 | -0.22% | 999 |
| Nov 8, 2024 | 20.55 | 20.55 | 20.31 | 20.31 | 20.31 | -0.10% | 627 |
| Nov 7, 2024 | 20.36 | 20.36 | 20.30 | 20.33 | 20.33 | 0.20% | 698 |
| Nov 6, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.69% | 35 |
| Nov 5, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.15% | 1 |
| Nov 4, 2024 | 20.18 | 20.40 | 20.18 | 20.40 | 20.40 | 1.04% | 1,255 |
| Nov 1, 2024 | 20.20 | 20.20 | 20.18 | 20.19 | 20.19 | 0.02% | 2,957 |
| Oct 31, 2024 | 20.22 | 20.22 | 20.15 | 20.19 | 20.19 | -0.05% | 571 |
| Oct 30, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.12% | 2 |
| Oct 29, 2024 | 20.14 | 20.22 | 20.14 | 20.22 | 20.22 | 0.25% | 236 |
| Oct 28, 2024 | 20.24 | 20.24 | 20.13 | 20.17 | 20.17 | -0.52% | 9,211 |
| Oct 25, 2024 | 20.40 | 20.40 | 20.28 | 20.28 | 20.28 | 0.32% | 261 |
| Oct 24, 2024 | 20.30 | 20.30 | 20.21 | 20.21 | 20.21 | -0.07% | 228 |
| Oct 23, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.17% | 12 |
| Oct 22, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.05% | 12 |
| Oct 21, 2024 | 20.27 | 20.29 | 20.18 | 20.18 | 20.18 | -0.47% | 891 |
| Oct 18, 2024 | 20.20 | 20.28 | 20.20 | 20.28 | 20.28 | 0.12% | 421 |
| Oct 17, 2024 | 20.47 | 20.47 | 20.25 | 20.25 | 20.25 | -0.44% | 352 |
| Oct 16, 2024 | 20.42 | 20.42 | 20.34 | 20.34 | 20.34 | -0.20% | 1,314 |
| Oct 15, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.05% | 51 |
| Oct 14, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.44% | 54 |
| Oct 11, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.02% | 110,990 |
| Oct 10, 2024 | 20.21 | 20.28 | 20.18 | 20.28 | 20.28 | 1.22% | 1,064 |
| Oct 9, 2024 | 20.22 | 20.24 | 20.03 | 20.03 | 20.03 | -0.92% | 2,105 |
| Oct 8, 2024 | 20.08 | 20.22 | 20.08 | 20.22 | 20.22 | -0.38% | 556 |
| Oct 7, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.69% | 108 |
| Oct 4, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.10% | 115 |
| Oct 3, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.81% | 60 |
| Oct 2, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.42% | 53 |
| Oct 1, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.45% | 83 |
| Sep 30, 2024 | 21.00 | 21.00 | 20.30 | 20.30 | 20.30 | -0.08% | 1,087 |
| Sep 27, 2024 | 20.35 | 20.35 | 20.31 | 20.31 | 20.31 | 0.33% | 266 |
| Sep 26, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.41% | 64 |
| Sep 25, 2024 | 20.41 | 20.54 | 20.37 | 20.54 | 20.26 | 0.34% | 4,397 |
| Sep 24, 2024 | 20.31 | 20.47 | 20.31 | 20.47 | 20.20 | 0.07% | 722 |
| Sep 23, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.18 | - | 137 |
| Sep 20, 2024 | 20.57 | 20.57 | 20.30 | 20.45 | 20.18 | 0.02% | 1,244 |
| Sep 19, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.18 | 0.07% | 112 |
| Sep 18, 2024 | 20.31 | 20.48 | 20.31 | 20.43 | 20.16 | -0.02% | 2,095 |
| Sep 17, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.17 | -0.07% | 94 |
| Sep 16, 2024 | 20.58 | 20.58 | 20.45 | 20.45 | 20.18 | -0.05% | 568 |
| Sep 13, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.19 | -0.02% | 4 |
| Sep 12, 2024 | 20.69 | 20.69 | 20.32 | 20.47 | 20.20 | 0.07% | 945 |
| Sep 11, 2024 | 20.54 | 20.54 | 20.45 | 20.45 | 20.18 | -0.02% | 451 |
| Sep 10, 2024 | 20.30 | 20.46 | 20.30 | 20.46 | 20.19 | -0.14% | 654 |
| Sep 9, 2024 | 20.44 | 20.48 | 20.44 | 20.48 | 20.22 | 0.14% | 223 |
| Sep 6, 2024 | 20.63 | 20.63 | 20.40 | 20.46 | 20.19 | 0.01% | 2,589 |
| Sep 5, 2024 | 20.39 | 20.45 | 20.39 | 20.45 | 20.18 | -0.18% | 724 |
| Sep 4, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.22 | -0.17% | 65 |
| Sep 3, 2024 | 20.46 | 20.52 | 20.46 | 20.52 | 20.25 | 0.31% | 2,784 |
| Aug 30, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.19 | 0.29% | 8 |
| Aug 29, 2024 | 20.53 | 20.54 | 20.40 | 20.40 | 20.13 | 0.05% | 2,768 |
| Aug 28, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.12 | - | 49 |
| Aug 27, 2024 | 20.60 | 20.60 | 20.24 | 20.39 | 20.12 | 0.05% | 1,935 |
| Aug 26, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.11 | 0.34% | 1 |
| Aug 23, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.04 | -0.39% | 279 |
| Aug 22, 2024 | 20.53 | 20.53 | 20.39 | 20.39 | 20.12 | 0.01% | 227 |
| Aug 21, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.12 | -0.18% | 90 |
| Aug 20, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.16 | 0.29% | 29 |
| Aug 19, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.10 | 0.07% | 134 |
| Aug 16, 2024 | 20.39 | 20.43 | 20.35 | 20.35 | 20.08 | -0.09% | 674 |
| Aug 15, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.10 | 0.37% | 44 |
| Aug 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.03 | -0.16% | 33 |
| Aug 13, 2024 | 20.40 | 20.52 | 20.33 | 20.33 | 20.06 | -0.17% | 589 |
| Aug 12, 2024 | 20.24 | 20.36 | 20.21 | 20.36 | 20.09 | - | 6,397 |
| Aug 9, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.10 | -0.13% | 38 |
| Aug 8, 2024 | 20.25 | 20.53 | 20.25 | 20.39 | 20.12 | 0.31% | 65,377 |
| Aug 7, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.06 | -0.35% | 12 |
| Aug 6, 2024 | 20.55 | 20.55 | 20.33 | 20.40 | 20.13 | 0.11% | 505 |
| Aug 5, 2024 | 20.31 | 20.38 | 20.31 | 20.38 | 20.11 | -0.15% | 537 |
| Aug 2, 2024 | 20.53 | 20.56 | 20.41 | 20.41 | 20.14 | 0.07% | 1,122 |
| Aug 1, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.12 | 0.03% | 99 |
| Jul 31, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.12 | -0.02% | 28 |
| Jul 30, 2024 | 20.18 | 20.48 | 20.18 | 20.39 | 20.12 | -0.02% | 13,722 |
| Jul 29, 2024 | 20.40 | 20.40 | 20.29 | 20.39 | 20.13 | -0.05% | 13,157 |
| Jul 26, 2024 | 20.51 | 20.51 | 20.41 | 20.41 | 20.14 | 0.39% | 204 |
| Jul 25, 2024 | 20.34 | 20.35 | 20.28 | 20.33 | 20.06 | -0.20% | 2,747 |
| Jul 24, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.10 | -0.14% | 6 |
| Jul 23, 2024 | 20.49 | 20.58 | 20.40 | 20.40 | 20.13 | -0.35% | 40,161 |
| Jul 22, 2024 | 20.30 | 20.67 | 20.29 | 20.47 | 20.20 | 1.09% | 73,595 |
| Jul 19, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.98 | - | 4 |
| Jul 18, 2024 | 20.23 | 20.24 | 20.20 | 20.24 | 19.98 | -0.21% | 50,120 |
| Jul 17, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.02 | -0.04% | 46 |
| Jul 16, 2024 | 20.52 | 20.52 | 20.30 | 20.30 | 20.03 | 0.07% | 424 |
| Jul 15, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.01 | 0.07% | 80 |
| Jul 12, 2024 | 20.39 | 20.39 | 20.27 | 20.27 | 20.00 | 0.17% | 277 |
| Jul 11, 2024 | 20.16 | 20.23 | 20.16 | 20.23 | 19.96 | -0.12% | 285 |
| Jul 10, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.99 | -0.22% | 37 |
| Jul 9, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.03 | 0.27% | 1 |
| Jul 8, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.98 | - | 69 |
| Jul 5, 2024 | 20.44 | 20.44 | 20.25 | 20.25 | 19.98 | -0.24% | 897 |
| Jul 3, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.03 | -0.07% | 39 |
| Jul 2, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.04 | 0.11% | 17 |