CrossingBridge Pre-Merger SPAC ETF (SPC)
NASDAQ: SPC · Real-Time Price · USD
20.97
0.00 (0.00%)
Apr 2, 2025, 4:00 PM EDT - Market closed
SPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 20.95 | 20.98 | 20.94 | 20.97 | 20.97 | - | 1,469 |
| Apr 1, 2025 | 20.97 | 21.02 | 20.97 | 20.97 | 20.97 | 0.05% | 1,140 |
| Mar 31, 2025 | 20.93 | 20.96 | 20.93 | 20.96 | 20.96 | 0.05% | 2,125 |
| Mar 28, 2025 | 20.95 | 20.98 | 20.95 | 20.95 | 20.95 | - | 3,089 |
| Mar 27, 2025 | 20.92 | 20.95 | 20.92 | 20.95 | 20.95 | 0.05% | 607 |
| Mar 26, 2025 | 20.91 | 20.95 | 20.91 | 20.94 | 20.94 | -0.19% | 5,066 |
| Mar 25, 2025 | 20.92 | 20.98 | 20.92 | 20.98 | 20.98 | -0.05% | 557 |
| Mar 24, 2025 | 20.96 | 20.99 | 20.93 | 20.99 | 20.99 | 0.41% | 7,702 |
| Mar 21, 2025 | 20.89 | 20.92 | 20.89 | 20.91 | 20.91 | -0.02% | 5,883 |
| Mar 20, 2025 | 20.90 | 20.92 | 20.90 | 20.91 | 20.91 | -0.10% | 3,181 |
| Mar 19, 2025 | 20.94 | 20.94 | 20.91 | 20.93 | 20.93 | -0.19% | 10,902 |
| Mar 18, 2025 | 20.91 | 20.97 | 20.91 | 20.97 | 20.97 | 0.38% | 2,363 |
| Mar 17, 2025 | 20.92 | 20.92 | 20.89 | 20.89 | 20.89 | -0.48% | 2,379 |
| Mar 14, 2025 | 20.93 | 20.99 | 20.93 | 20.99 | 20.99 | 0.48% | 20,940 |
| Mar 13, 2025 | 20.91 | 20.91 | 20.89 | 20.89 | 20.89 | -0.43% | 1,492 |
| Mar 12, 2025 | 20.94 | 20.98 | 20.92 | 20.98 | 20.98 | 0.29% | 623 |
| Mar 11, 2025 | 20.95 | 20.95 | 20.89 | 20.92 | 20.92 | -0.02% | 2,993 |
| Mar 10, 2025 | 20.95 | 20.95 | 20.91 | 20.93 | 20.93 | -0.12% | 4,716 |
| Mar 7, 2025 | 20.93 | 20.95 | 20.91 | 20.95 | 20.95 | 0.10% | 1,743 |
| Mar 6, 2025 | 20.89 | 20.93 | 20.89 | 20.93 | 20.93 | 0.24% | 1,022 |
| Mar 5, 2025 | 20.92 | 20.92 | 20.88 | 20.88 | 20.88 | -0.10% | 3,006 |
| Mar 4, 2025 | 20.92 | 20.92 | 20.90 | 20.90 | 20.90 | 0.12% | 549 |
| Mar 3, 2025 | 20.87 | 20.90 | 20.86 | 20.88 | 20.88 | 0.02% | 1,334 |
| Feb 28, 2025 | 20.87 | 20.89 | 20.86 | 20.87 | 20.87 | -0.05% | 3,295 |
| Feb 27, 2025 | 20.86 | 20.90 | 20.86 | 20.88 | 20.88 | 0.05% | 4,815 |
| Feb 26, 2025 | 20.88 | 20.88 | 20.85 | 20.87 | 20.87 | -0.05% | 20,272 |
| Feb 25, 2025 | 20.86 | 20.88 | 20.86 | 20.88 | 20.88 | - | 1,028 |
| Feb 24, 2025 | 20.87 | 20.90 | 20.86 | 20.88 | 20.88 | 0.10% | 4,439 |
| Feb 21, 2025 | 20.84 | 20.86 | 20.84 | 20.86 | 20.86 | 0.19% | 40,417 |
| Feb 20, 2025 | 20.81 | 20.82 | 20.81 | 20.82 | 20.82 | - | 455 |
| Feb 19, 2025 | 20.82 | 20.83 | 20.81 | 20.82 | 20.82 | - | 4,841 |
| Feb 18, 2025 | 20.81 | 20.82 | 20.81 | 20.82 | 20.82 | - | 948 |
| Feb 14, 2025 | 20.81 | 20.83 | 20.79 | 20.82 | 20.82 | 0.07% | 13,807 |
| Feb 13, 2025 | 20.80 | 20.81 | 20.79 | 20.81 | 20.81 | 0.19% | 15,918 |
| Feb 12, 2025 | 20.78 | 20.79 | 20.76 | 20.77 | 20.77 | - | 20,008 |
| Feb 11, 2025 | 20.77 | 20.78 | 20.76 | 20.77 | 20.77 | - | 3,209 |
| Feb 10, 2025 | 20.77 | 20.78 | 20.76 | 20.77 | 20.77 | - | 8,427 |
| Feb 7, 2025 | 20.77 | 20.77 | 20.76 | 20.77 | 20.77 | - | 4,421 |
| Feb 6, 2025 | 20.77 | 20.77 | 20.76 | 20.77 | 20.77 | -0.07% | 2,694 |
| Feb 5, 2025 | 20.78 | 20.78 | 20.77 | 20.78 | 20.78 | 0.12% | 1,332,612 |
| Feb 4, 2025 | 20.78 | 20.79 | 20.74 | 20.76 | 20.76 | -0.05% | 67,662 |
| Feb 3, 2025 | 20.76 | 20.77 | 20.75 | 20.77 | 20.77 | 0.05% | 3,043 |
| Jan 31, 2025 | 20.77 | 20.77 | 20.75 | 20.76 | 20.76 | -0.12% | 12,011 |
| Jan 30, 2025 | 20.75 | 20.78 | 20.70 | 20.78 | 20.78 | 0.14% | 26,280 |
| Jan 29, 2025 | 20.75 | 20.75 | 20.74 | 20.75 | 20.75 | -0.10% | 9,246 |
| Jan 28, 2025 | 20.76 | 20.77 | 20.74 | 20.77 | 20.77 | 0.07% | 13,207 |
| Jan 27, 2025 | 20.76 | 20.77 | 20.74 | 20.76 | 20.76 | -0.02% | 10,344 |
| Jan 24, 2025 | 20.74 | 20.76 | 20.73 | 20.76 | 20.76 | 0.05% | 5,071 |
| Jan 23, 2025 | 20.73 | 20.75 | 20.72 | 20.75 | 20.75 | 0.12% | 16,966 |
| Jan 22, 2025 | 20.73 | 20.73 | 20.71 | 20.73 | 20.73 | - | 3,366 |