CrossingBridge Pre-Merger SPAC ETF (SPC)
NASDAQ: SPC · Real-Time Price · USD
21.03
+0.05 (0.24%)
Apr 22, 2025, 4:00 PM EDT - Market closed
SPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |