Robinson Alternative Yield Pre-merger SPAC ETF (SPAX)
20.28
-0.08 (-0.39%)
Inactive · Last trade price
on Apr 7, 2025
SPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.39% | 228 |
| Apr 4, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - | 575 |
| Apr 3, 2025 | 20.23 | 20.36 | 20.23 | 20.36 | 20.36 | 0.05% | 440 |
| Apr 2, 2025 | 20.21 | 20.35 | 20.21 | 20.35 | 20.35 | - | 637 |
| Apr 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 86 |
| Mar 31, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.71% | 999 |
| Mar 28, 2025 | 20.19 | 20.49 | 20.19 | 20.49 | 20.49 | 1.54% | 9,682 |
| Mar 27, 2025 | 20.22 | 20.22 | 20.18 | 20.18 | 20.18 | -0.79% | 3,322 |
| Mar 26, 2025 | 20.69 | 20.69 | 20.34 | 20.34 | 20.34 | -0.78% | 2,580 |
| Mar 25, 2025 | 20.31 | 20.50 | 20.31 | 20.50 | 20.50 | 0.86% | 43,120 |
| Mar 24, 2025 | 20.18 | 20.33 | 20.16 | 20.33 | 20.33 | -0.01% | 85,794 |
| Mar 21, 2025 | 20.45 | 20.47 | 20.33 | 20.33 | 20.33 | 0.01% | 521 |
| Mar 20, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.05% | 11 |
| Mar 19, 2025 | 20.36 | 20.36 | 20.34 | 20.34 | 20.34 | -0.07% | 520 |
| Mar 18, 2025 | 20.23 | 20.49 | 20.23 | 20.35 | 20.35 | - | 475 |
| Mar 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.02% | 136 |
| Mar 14, 2025 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | - | 2,025 |
| Mar 13, 2025 | 20.47 | 20.47 | 20.33 | 20.35 | 20.35 | 0.10% | 329 |
| Mar 12, 2025 | 20.19 | 20.33 | 20.19 | 20.33 | 20.33 | 0.10% | 179 |
| Mar 11, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.07% | 145 |
| Mar 10, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.12% | 184 |
| Mar 7, 2025 | 20.35 | 20.35 | 20.19 | 20.35 | 20.35 | 0.05% | 4,756 |
| Mar 6, 2025 | 20.92 | 20.92 | 20.19 | 20.34 | 20.34 | 0.03% | 1,077 |
| Mar 5, 2025 | 21.50 | 21.50 | 19.95 | 20.33 | 20.33 | 0.29% | 21,501 |
| Mar 4, 2025 | 20.10 | 20.58 | 20.10 | 20.27 | 20.27 | -0.30% | 31,663 |
| Mar 3, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.22% | 313 |
| Feb 28, 2025 | 20.91 | 20.91 | 20.27 | 20.29 | 20.29 | 0.20% | 1,992 |
| Feb 27, 2025 | 20.56 | 20.56 | 20.25 | 20.25 | 20.25 | -1.29% | 1,326 |
| Feb 26, 2025 | 20.51 | 20.53 | 20.49 | 20.51 | 20.51 | 1.01% | 1,626 |
| Feb 25, 2025 | 20.44 | 20.44 | 20.31 | 20.31 | 20.31 | 0.01% | 1,606 |
| Feb 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.43% | 39 |
| Feb 21, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.59% | 152 |
| Feb 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.08% | 69 |
| Feb 19, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.76% | 105 |
| Feb 18, 2025 | 20.38 | 20.41 | 20.11 | 20.41 | 20.41 | 1.20% | 5,730 |
| Feb 14, 2025 | 19.85 | 20.17 | 19.85 | 20.17 | 20.17 | -0.16% | 1,824 |
| Feb 13, 2025 | 20.16 | 20.20 | 20.13 | 20.20 | 20.20 | -0.29% | 2,687 |
| Feb 12, 2025 | 19.81 | 20.26 | 19.81 | 20.26 | 20.26 | -0.02% | 3,006 |
| Feb 11, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.42% | 147 |
| Feb 10, 2025 | 19.72 | 20.18 | 19.72 | 20.18 | 20.18 | 0.50% | 8,993 |
| Feb 7, 2025 | 20.14 | 20.14 | 20.08 | 20.08 | 20.08 | -0.77% | 1,146 |
| Feb 6, 2025 | 19.77 | 20.24 | 19.77 | 20.24 | 20.24 | 0.67% | 2,840 |
| Feb 5, 2025 | 19.81 | 20.10 | 19.81 | 20.10 | 20.10 | -1.33% | 391 |
| Feb 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.72% | 346 |
| Feb 3, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.02% | 165 |
| Jan 31, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.65% | 61 |
| Jan 30, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 20.09 | - | 1,273 |
| Jan 29, 2025 | 20.36 | 20.36 | 20.09 | 20.09 | 20.09 | 0.10% | 850 |
| Jan 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.15% | 155 |
| Jan 27, 2025 | 19.81 | 20.21 | 19.81 | 20.04 | 20.04 | -1.67% | 522 |