CrossingBridge Pre-Merger SPAC ETF (SPC)
NASDAQ: SPC · Real-Time Price · USD
21.23
+0.03 (0.14%)
May 23, 2025, 4:00 PM - Market closed
SPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 21.28 | 21.28 | 21.23 | 21.23 | 21.23 | 0.17% | 1,615 |
| May 22, 2025 | 21.22 | 21.22 | 21.18 | 21.20 | 21.20 | 0.07% | 4,887 |
| May 21, 2025 | 21.19 | 21.19 | 21.18 | 21.18 | 21.18 | 0.09% | 1,344 |
| May 20, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.14% | 600 |
| May 19, 2025 | 21.15 | 21.15 | 21.13 | 21.13 | 21.13 | 0.19% | 782 |
| May 16, 2025 | 21.09 | 21.13 | 21.09 | 21.09 | 21.09 | 1.10% | 3,010 |
| May 15, 2025 | 20.85 | 20.96 | 20.74 | 20.86 | 20.86 | 2.25% | 3,102 |
| May 14, 2025 | 20.98 | 21.20 | 20.09 | 20.40 | 20.40 | -2.86% | 21,417 |
| May 13, 2025 | 21.00 | 21.04 | 21.00 | 21.00 | 21.00 | -0.31% | 10,223 |
| May 12, 2025 | 21.10 | 21.10 | 21.03 | 21.07 | 21.07 | -0.07% | 6,499 |
| May 9, 2025 | 21.08 | 21.08 | 21.04 | 21.08 | 21.08 | 0.19% | 10,075 |
| May 8, 2025 | 21.02 | 21.21 | 21.01 | 21.04 | 21.04 | 0.07% | 45,514 |
| May 7, 2025 | 21.01 | 21.08 | 21.01 | 21.03 | 21.03 | -0.07% | 7,433 |
| May 6, 2025 | 20.13 | 21.04 | 20.13 | 21.04 | 21.04 | -0.28% | 413 |
| May 5, 2025 | 21.07 | 22.09 | 21.00 | 21.10 | 21.10 | 0.24% | 78,035 |
| May 2, 2025 | 21.01 | 21.05 | 21.01 | 21.05 | 21.05 | -0.05% | 286 |
| May 1, 2025 | 20.99 | 21.06 | 20.99 | 21.06 | 21.06 | 0.05% | 3,141 |
| Apr 30, 2025 | 20.97 | 21.05 | 20.97 | 21.05 | 21.05 | - | 2,625 |
| Apr 29, 2025 | 21.01 | 21.05 | 20.96 | 21.05 | 21.05 | 0.10% | 20,507 |
| Apr 28, 2025 | 20.99 | 21.03 | 20.92 | 21.03 | 21.03 | 0.33% | 34,137 |
| Apr 25, 2025 | 21.00 | 21.04 | 20.96 | 20.96 | 20.96 | -0.19% | 12,419 |
| Apr 24, 2025 | 20.96 | 21.00 | 20.95 | 21.00 | 21.00 | -0.14% | 6,661 |
| Apr 23, 2025 | 21.02 | 21.03 | 20.96 | 21.03 | 21.03 | 0.19% | 4,367 |
| Apr 22, 2025 | 20.99 | 21.03 | 20.99 | 20.99 | 20.99 | 0.07% | 6,795 |
| Apr 21, 2025 | 20.91 | 21.00 | 20.91 | 20.98 | 20.98 | -0.21% | 14,091 |
| Apr 17, 2025 | 20.99 | 21.02 | 20.99 | 21.02 | 21.02 | 0.67% | 855 |
| Apr 16, 2025 | 20.85 | 21.04 | 20.85 | 20.88 | 20.88 | 0.10% | 52,944 |
| Apr 15, 2025 | 20.91 | 20.94 | 20.86 | 20.86 | 20.86 | -0.48% | 3,266 |
| Apr 14, 2025 | 20.96 | 21.02 | 20.96 | 20.96 | 20.96 | 0.19% | 1,024 |
| Apr 11, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.05% | 1,155 |
| Apr 10, 2025 | 20.92 | 20.97 | 20.91 | 20.91 | 20.91 | -0.05% | 1,283 |
| Apr 9, 2025 | 20.98 | 20.98 | 20.92 | 20.92 | 20.92 | -0.10% | 14,553 |
| Apr 8, 2025 | 20.94 | 20.99 | 20.94 | 20.94 | 20.94 | 0.82% | 2,883 |
| Apr 7, 2025 | 20.99 | 21.22 | 18.82 | 20.77 | 20.77 | -0.48% | 10,758 |
| Apr 4, 2025 | 20.90 | 20.90 | 20.87 | 20.87 | 20.87 | 0.36% | 7,735 |
| Apr 3, 2025 | 20.96 | 20.98 | 20.40 | 20.80 | 20.80 | -0.83% | 15,693 |
| 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 |