SPAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 24, 2025	20.10	20.38	20.09	20.38	20.38	0.78%	1,159
Jan 23, 2025	20.36	20.38	20.07	20.22	20.22	0.86%	4,111
Jan 22, 2025	20.05	20.05	20.05	20.05	20.05	-0.05%	129
Jan 21, 2025	20.06	20.06	20.06	20.06	20.06	-	125
Jan 17, 2025	19.73	20.21	19.73	20.06	20.06	-0.60%	1,306
Jan 16, 2025	19.70	20.29	19.70	20.18	20.18	-0.01%	4,496
Jan 15, 2025	20.30	20.30	20.18	20.18	20.18	0.04%	445
Jan 14, 2025	20.18	20.18	20.18	20.18	20.18	0.57%	113
Jan 13, 2025	20.00	20.06	20.00	20.06	20.06	-0.30%	339
Jan 10, 2025	20.43	20.43	20.12	20.12	20.12	-0.76%	957
Jan 8, 2025	20.28	20.28	20.28	20.28	20.28	0.17%	176
Jan 7, 2025	20.31	20.38	20.10	20.24	20.24	-0.69%	6,030
Jan 6, 2025	20.55	20.55	20.11	20.38	20.38	0.79%	1,098
Jan 3, 2025	20.25	20.27	20.22	20.22	20.22	-0.39%	398
Jan 2, 2025	20.30	20.30	20.30	20.30	20.30	0.15%	930
Dec 31, 2024	20.23	20.27	20.22	20.27	20.27	1.12%	1,038
Dec 30, 2024	19.72	20.15	19.72	20.05	20.05	-0.20%	616
Dec 27, 2024	19.95	20.09	19.95	20.09	20.09	-1.54%	170
Dec 26, 2024	20.40	20.55	20.40	20.40	20.10	-0.07%	2,449
Dec 24, 2024	20.42	20.42	20.42	20.42	20.11	0.05%	8
Dec 23, 2024	20.55	20.55	20.41	20.41	20.10	-0.75%	1,105
Dec 20, 2024	20.45	20.56	20.45	20.56	20.25	0.81%	428
Dec 19, 2024	20.26	20.40	20.25	20.40	20.09	-0.10%	4,378
Dec 18, 2024	20.42	20.42	20.42	20.42	20.11	0.47%	27
Dec 17, 2024	20.32	20.32	20.32	20.32	20.02	-0.15%	37
Dec 16, 2024	20.31	20.35	20.28	20.35	20.05	-0.17%	5,541
Dec 13, 2024	20.38	20.38	20.38	20.38	20.08	0.12%	92
Dec 12, 2024	20.35	20.45	20.35	20.36	20.06	0.05%	908
Dec 11, 2024	20.30	20.35	20.30	20.35	20.05	0.02%	215
Dec 10, 2024	20.35	20.35	20.35	20.35	20.04	-0.02%	59
Dec 9, 2024	20.35	20.35	20.35	20.35	20.05	0.11%	12
Dec 6, 2024	20.31	20.39	20.26	20.33	20.02	0.07%	4,672
Dec 5, 2024	20.27	20.37	20.27	20.31	20.01	0.09%	3,102
Dec 4, 2024	20.26	20.31	20.24	20.30	19.99	0.02%	12,627
Dec 3, 2024	20.24	20.29	20.24	20.29	19.99	-0.12%	821
Dec 2, 2024	20.36	20.37	20.32	20.32	20.01	0.18%	1,237
Nov 29, 2024	20.28	20.28	20.28	20.28	19.98	-	110
Nov 27, 2024	20.28	20.28	20.28	20.28	19.98	-0.05%	255
Nov 26, 2024	20.34	20.35	20.29	20.29	19.99	-0.02%	561
Nov 25, 2024	20.24	20.30	20.23	20.30	19.99	0.11%	2,550
Nov 22, 2024	20.29	20.29	20.27	20.27	19.97	0.01%	115
Nov 21, 2024	20.29	20.32	20.27	20.27	19.97	-0.12%	359
Nov 20, 2024	20.67	20.67	20.28	20.30	19.99	-0.02%	448
Nov 19, 2024	20.30	20.30	20.30	20.30	20.00	0.10%	12
Nov 18, 2024	20.31	20.33	20.28	20.28	19.98	0.19%	900
Nov 15, 2024	20.24	20.26	20.23	20.24	19.94	-0.29%	5,090
Nov 14, 2024	20.30	20.30	20.30	20.30	20.00	0.25%	2
Nov 13, 2024	20.25	20.25	20.25	20.25	19.95	-0.07%	1
Nov 12, 2024	20.26	20.26	20.26	20.26	19.96	-	9
Nov 11, 2024	20.25	20.27	20.19	20.27	19.96	-0.22%	999
Nov 8, 2024	20.55	20.55	20.31	20.31	20.01	-0.10%	627
Nov 7, 2024	20.36	20.36	20.30	20.33	20.03	0.20%	698
Nov 6, 2024	20.29	20.29	20.29	20.29	19.99	-0.69%	35
Nov 5, 2024	20.43	20.43	20.43	20.43	20.13	0.15%	1
Nov 4, 2024	20.18	20.40	20.18	20.40	20.10	1.04%	1,255
Nov 1, 2024	20.20	20.20	20.18	20.19	19.89	0.02%	2,957
Oct 31, 2024	20.22	20.22	20.15	20.19	19.88	-0.05%	571
Oct 30, 2024	20.20	20.20	20.20	20.20	19.89	-0.12%	2
Oct 29, 2024	20.14	20.22	20.14	20.22	19.92	0.25%	236
Oct 28, 2024	20.24	20.24	20.13	20.17	19.87	-0.52%	9,211
Oct 25, 2024	20.40	20.40	20.28	20.28	19.97	0.32%	261
Oct 24, 2024	20.30	20.30	20.21	20.21	19.91	-0.07%	228
Oct 23, 2024	20.23	20.23	20.23	20.23	19.92	0.17%	12
Oct 22, 2024	20.19	20.19	20.19	20.19	19.89	0.05%	12
Oct 21, 2024	20.27	20.29	20.18	20.18	19.88	-0.47%	891
Oct 18, 2024	20.20	20.28	20.20	20.28	19.97	0.12%	421
Oct 17, 2024	20.47	20.47	20.25	20.25	19.95	-0.44%	352
Oct 16, 2024	20.42	20.42	20.34	20.34	20.04	-0.20%	1,314
Oct 15, 2024	20.38	20.38	20.38	20.38	20.08	0.05%	51
Oct 14, 2024	20.37	20.37	20.37	20.37	20.07	0.44%	54
Oct 11, 2024	20.28	20.28	20.28	20.28	19.98	0.02%	110,990
Oct 10, 2024	20.21	20.28	20.18	20.28	19.97	1.22%	1,064
Oct 9, 2024	20.22	20.24	20.03	20.03	19.73	-0.92%	2,105
Oct 8, 2024	20.08	20.22	20.08	20.22	19.92	-0.38%	556
Oct 7, 2024	20.30	20.30	20.30	20.30	19.99	0.69%	108
Oct 4, 2024	20.16	20.16	20.16	20.16	19.85	0.10%	115
Oct 3, 2024	20.14	20.14	20.14	20.14	19.83	-0.81%	60
Oct 2, 2024	20.30	20.30	20.30	20.30	20.00	-0.42%	53
Oct 1, 2024	20.39	20.39	20.39	20.39	20.08	0.45%	83
Sep 30, 2024	21.00	21.00	20.30	20.30	19.99	-0.08%	1,087
Sep 27, 2024	20.35	20.35	20.31	20.31	20.01	0.33%	266