CrossingBridge Pre-Merger SPAC ETF (SPC)
NASDAQ: SPC · Real-Time Price · USD
20.86
+0.04 (0.19%)
At close: Feb 21, 2025, 4:00 PM
20.85
-0.01 (-0.05%)
After-hours: Feb 21, 2025, 4:02 PM EST
SPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 20.72 | 20.73 | 20.71 | 20.73 | 20.73 | -0.02% | 11,014 |
| Jan 17, 2025 | 20.73 | 20.73 | 20.72 | 20.73 | 20.73 | 0.05% | 10,121 |
| Jan 16, 2025 | 20.72 | 20.73 | 20.72 | 20.72 | 20.72 | -0.02% | 6,986 |
| Jan 15, 2025 | 20.72 | 20.73 | 20.70 | 20.73 | 20.73 | 0.12% | 54,123 |
| Jan 14, 2025 | 20.69 | 20.71 | 20.69 | 20.70 | 20.70 | 0.10% | 16,686 |
| Jan 13, 2025 | 20.71 | 20.72 | 19.08 | 20.68 | 20.68 | - | 28,240 |
| Jan 10, 2025 | 20.70 | 20.72 | 20.65 | 20.68 | 20.68 | -0.07% | 54,729 |
| Jan 8, 2025 | 20.72 | 20.72 | 20.67 | 20.70 | 20.70 | 0.12% | 25,621 |
| Jan 7, 2025 | 20.69 | 20.71 | 20.66 | 20.67 | 20.67 | 0.05% | 37,725 |
| Jan 6, 2025 | 20.66 | 20.67 | 20.65 | 20.66 | 20.66 | -0.14% | 48,676 |
| Jan 3, 2025 | 20.69 | 20.69 | 20.67 | 20.69 | 20.69 | 0.19% | 3,586 |
| Jan 2, 2025 | 20.67 | 20.67 | 20.60 | 20.65 | 20.65 | -0.05% | 51,101 |
| Dec 31, 2024 | 20.71 | 20.71 | 20.61 | 20.66 | 20.66 | -0.05% | 64,876 |
| Dec 30, 2024 | 20.68 | 20.70 | 20.61 | 20.67 | 20.67 | 0.05% | 41,672 |
| Dec 27, 2024 | 20.67 | 20.86 | 20.65 | 20.66 | 20.66 | -0.27% | 80,040 |
| Dec 26, 2024 | 20.71 | 20.73 | 20.66 | 20.72 | 20.72 | -4.78% | 95,902 |
| Dec 24, 2024 | 21.78 | 21.78 | 21.73 | 21.76 | 20.64 | -0.02% | 4,820 |
| Dec 23, 2024 | 21.77 | 21.78 | 21.73 | 21.76 | 20.64 | 0.12% | 49,235 |
| Dec 20, 2024 | 21.75 | 21.76 | 21.72 | 21.74 | 20.62 | -0.09% | 9,712 |
| Dec 19, 2024 | 21.77 | 21.77 | 21.73 | 21.76 | 20.64 | 0.02% | 5,034 |
| Dec 18, 2024 | 21.82 | 21.82 | 21.66 | 21.75 | 20.63 | -0.18% | 72,052 |
| Dec 17, 2024 | 21.76 | 21.79 | 21.66 | 21.79 | 20.67 | 0.60% | 45,388 |
| Dec 16, 2024 | 21.77 | 21.78 | 21.11 | 21.66 | 20.55 | -0.60% | 71,436 |
| Dec 13, 2024 | 21.78 | 21.79 | 21.77 | 21.79 | 20.67 | 0.19% | 6,942 |
| Dec 12, 2024 | 21.77 | 21.77 | 21.73 | 21.75 | 20.63 | -0.01% | 14,183 |
| Dec 11, 2024 | 21.75 | 21.76 | 21.75 | 21.75 | 20.63 | - | 4,349 |
| Dec 10, 2024 | 21.76 | 21.76 | 21.72 | 21.75 | 20.63 | - | 10,577 |
| Dec 9, 2024 | 21.75 | 21.76 | 21.74 | 21.75 | 20.63 | -0.05% | 2,484 |
| Dec 6, 2024 | 21.76 | 21.76 | 21.74 | 21.76 | 20.64 | 0.12% | 10,643 |
| Dec 5, 2024 | 21.74 | 21.75 | 21.72 | 21.74 | 20.62 | 0.02% | 10,440 |
| Dec 4, 2024 | 21.73 | 21.73 | 21.71 | 21.73 | 20.61 | 0.12% | 6,808 |
| Dec 3, 2024 | 21.70 | 21.71 | 21.70 | 21.71 | 20.59 | - | 5,411 |
| Dec 2, 2024 | 21.71 | 21.72 | 21.69 | 21.71 | 20.59 | -0.02% | 9,943 |
| Nov 29, 2024 | 21.69 | 21.71 | 21.69 | 21.71 | 20.59 | 0.21% | 2,124 |
| Nov 27, 2024 | 21.68 | 21.69 | 21.64 | 21.67 | 20.55 | -0.12% | 27,533 |
| Nov 26, 2024 | 21.70 | 21.70 | 21.68 | 21.69 | 20.57 | -0.05% | 7,929 |
| Nov 25, 2024 | 21.68 | 21.70 | 21.67 | 21.70 | 20.58 | 0.18% | 9,327 |
| Nov 22, 2024 | 21.68 | 21.69 | 21.66 | 21.66 | 20.55 | -0.23% | 5,731 |
| Nov 21, 2024 | 21.71 | 21.72 | 21.68 | 21.71 | 20.59 | 0.09% | 35,057 |
| Nov 20, 2024 | 21.70 | 21.70 | 21.67 | 21.69 | 20.57 | 0.09% | 13,794 |
| Nov 19, 2024 | 21.67 | 21.68 | 21.66 | 21.67 | 20.56 | -0.05% | 4,971 |
| Nov 18, 2024 | 21.66 | 21.68 | 21.62 | 21.68 | 20.57 | 0.14% | 24,064 |
| Nov 15, 2024 | 21.67 | 21.68 | 21.65 | 21.65 | 20.54 | -0.18% | 16,630 |
| Nov 14, 2024 | 21.67 | 21.69 | 21.66 | 21.69 | 20.57 | 0.18% | 6,895 |
| Nov 13, 2024 | 21.65 | 21.67 | 21.63 | 21.65 | 20.54 | -0.09% | 15,217 |
| Nov 12, 2024 | 21.67 | 21.67 | 21.65 | 21.67 | 20.56 | 0.12% | 6,854 |
| Nov 11, 2024 | 21.66 | 21.66 | 21.64 | 21.65 | 20.53 | - | 25,826 |
| Nov 8, 2024 | 21.66 | 21.66 | 21.63 | 21.65 | 20.53 | -0.05% | 8,511 |
| Nov 7, 2024 | 21.64 | 21.66 | 21.64 | 21.66 | 20.54 | 0.07% | 6,580 |
| Nov 6, 2024 | 21.66 | 21.66 | 21.64 | 21.64 | 20.53 | -0.14% | 4,117 |
| Nov 5, 2024 | 21.64 | 21.67 | 21.61 | 21.67 | 20.56 | 0.18% | 12,581 |
| Nov 4, 2024 | 21.65 | 21.67 | 21.63 | 21.63 | 20.52 | -0.14% | 9,177 |
| Nov 1, 2024 | 21.64 | 21.66 | 21.62 | 21.66 | 20.55 | 0.14% | 14,301 |
| Oct 31, 2024 | 21.63 | 21.63 | 21.62 | 21.63 | 20.52 | 0.05% | 1,591 |
| Oct 30, 2024 | 21.62 | 21.63 | 21.61 | 21.62 | 20.51 | -0.05% | 2,148 |
| Oct 29, 2024 | 21.62 | 21.63 | 21.62 | 21.63 | 20.52 | 0.09% | 8,724 |
| Oct 28, 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 20.50 | -0.09% | 4,220 |
| Oct 25, 2024 | 21.63 | 21.63 | 21.61 | 21.63 | 20.52 | 0.12% | 11,468 |
| Oct 24, 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 20.49 | -0.05% | 6,635 |
| Oct 23, 2024 | 21.60 | 21.64 | 21.60 | 21.62 | 20.50 | 0.02% | 6,863 |
| Oct 22, 2024 | 21.61 | 21.63 | 21.60 | 21.61 | 20.50 | - | 24,891 |
| Oct 21, 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 20.50 | 0.05% | 529 |
| Oct 18, 2024 | 21.58 | 21.60 | 21.57 | 21.60 | 20.49 | 0.16% | 16,955 |
| Oct 17, 2024 | 21.58 | 21.58 | 21.56 | 21.57 | 20.46 | -0.09% | 4,237 |
| Oct 16, 2024 | 21.59 | 21.61 | 21.57 | 21.59 | 20.48 | 0.02% | 80,484 |
| Oct 15, 2024 | 21.56 | 21.58 | 21.55 | 21.58 | 20.47 | 0.07% | 7,783 |
| Oct 14, 2024 | 21.55 | 21.58 | 21.55 | 21.57 | 20.46 | 0.02% | 8,105 |
| Oct 11, 2024 | 21.55 | 21.56 | 21.53 | 21.56 | 20.45 | 0.09% | 19,159 |
| Oct 10, 2024 | 21.56 | 21.56 | 21.54 | 21.54 | 20.43 | -0.23% | 18,354 |
| Oct 9, 2024 | 21.56 | 21.59 | 21.54 | 21.59 | 20.48 | 0.14% | 25,886 |
| Oct 8, 2024 | 21.56 | 21.59 | 21.51 | 21.56 | 20.45 | - | 24,874 |
| Oct 7, 2024 | 21.57 | 21.58 | 21.50 | 21.56 | 20.45 | -0.14% | 39,407 |
| Oct 4, 2024 | 21.56 | 21.63 | 21.56 | 21.59 | 20.48 | 0.19% | 25,966 |
| Oct 3, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.44 | 0.05% | 663 |
| Oct 2, 2024 | 21.53 | 21.54 | 21.53 | 21.54 | 20.43 | - | 1,485 |
| Oct 1, 2024 | 21.54 | 21.55 | 21.53 | 21.54 | 20.43 | - | 4,520 |
| Sep 30, 2024 | 21.54 | 21.55 | 21.53 | 21.54 | 20.43 | - | 5,271 |
| Sep 27, 2024 | 21.52 | 21.54 | 21.51 | 21.54 | 20.43 | 0.05% | 6,165 |