SPAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.45	20.56	20.45	20.56	20.56	0.81%	428
Dec 19, 2024	20.26	20.40	20.25	20.40	20.40	-0.10%	4,378
Dec 18, 2024	20.42	20.42	20.42	20.42	20.42	0.47%	27
Dec 17, 2024	20.32	20.32	20.32	20.32	20.32	-0.15%	37
Dec 16, 2024	20.31	20.35	20.28	20.35	20.35	-0.17%	5,541
Dec 13, 2024	20.38	20.38	20.38	20.38	20.38	0.12%	92
Dec 12, 2024	20.35	20.45	20.35	20.36	20.36	0.05%	908
Dec 11, 2024	20.30	20.35	20.30	20.35	20.35	0.02%	215
Dec 10, 2024	20.35	20.35	20.35	20.35	20.35	-0.02%	59
Dec 9, 2024	20.35	20.35	20.35	20.35	20.35	0.11%	12
Dec 6, 2024	20.31	20.39	20.26	20.33	20.33	0.07%	4,672
Dec 5, 2024	20.27	20.37	20.27	20.31	20.31	0.09%	3,102
Dec 4, 2024	20.26	20.31	20.24	20.30	20.30	0.02%	12,627
Dec 3, 2024	20.24	20.29	20.24	20.29	20.29	-0.12%	821
Dec 2, 2024	20.36	20.37	20.32	20.32	20.32	0.18%	1,237
Nov 29, 2024	20.28	20.28	20.28	20.28	20.28	-	110
Nov 27, 2024	20.28	20.28	20.28	20.28	20.28	-0.05%	255
Nov 26, 2024	20.34	20.35	20.29	20.29	20.29	-0.02%	561
Nov 25, 2024	20.24	20.30	20.23	20.30	20.30	0.11%	2,550
Nov 22, 2024	20.29	20.29	20.27	20.27	20.27	0.01%	115
Nov 21, 2024	20.29	20.32	20.27	20.27	20.27	-0.12%	359
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