CrossingBridge Pre-Merger SPAC ETF (SPC)
NASDAQ: SPC · Real-Time Price · USD
21.94
-0.04 (-0.18%)
At close: Nov 14, 2025, 4:00 PM EST
21.96
+0.01 (0.07%)
After-hours: Nov 14, 2025, 4:15 PM EST
SPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 21.94 | 21.96 | 21.94 | 21.96 | 21.96 | -0.11% | 2,300 |
| Nov 13, 2025 | 21.93 | 21.98 | 21.93 | 21.98 | 21.98 | 0.05% | 1,495 |
| Nov 12, 2025 | 21.95 | 21.99 | 21.95 | 21.97 | 21.97 | -0.05% | 3,271 |
| Nov 11, 2025 | 21.13 | 22.05 | 21.13 | 21.98 | 21.98 | - | 4,491 |
| Nov 10, 2025 | 21.26 | 22.04 | 21.26 | 21.98 | 21.98 | - | 1,192 |
| Nov 7, 2025 | 21.97 | 22.01 | 21.96 | 21.98 | 21.98 | -1.59% | 6,289 |
| Nov 6, 2025 | 21.98 | 22.92 | 21.98 | 22.33 | 22.33 | 1.73% | 20,523 |
| Nov 5, 2025 | 21.94 | 21.98 | 21.94 | 21.96 | 21.96 | 0.16% | 4,733 |
| Nov 4, 2025 | 21.90 | 21.92 | 21.90 | 21.92 | 21.92 | -0.14% | 3,043 |
| Nov 3, 2025 | 21.93 | 21.97 | 21.93 | 21.95 | 21.95 | 0.30% | 1,430 |
| Oct 31, 2025 | 23.52 | 23.52 | 21.87 | 21.89 | 21.89 | 0.02% | 3,498 |
| Oct 30, 2025 | 21.86 | 21.88 | 21.86 | 21.88 | 21.88 | 0.16% | 1,892 |
| Oct 29, 2025 | 21.84 | 21.85 | 21.84 | 21.85 | 21.85 | -0.07% | 1,638 |
| Oct 28, 2025 | 21.84 | 21.86 | 21.84 | 21.86 | 21.86 | -0.07% | 1,168 |
| Oct 27, 2025 | 21.86 | 21.88 | 21.85 | 21.88 | 21.88 | -0.09% | 734 |
| Oct 24, 2025 | 21.89 | 21.90 | 21.87 | 21.90 | 21.90 | 0.16% | 4,598 |
| Oct 23, 2025 | 21.88 | 21.88 | 21.84 | 21.86 | 21.86 | 0.23% | 4,563 |
| Oct 22, 2025 | 21.83 | 21.83 | 21.79 | 21.81 | 21.81 | -0.18% | 1,726 |
| Oct 21, 2025 | 21.85 | 21.87 | 21.85 | 21.85 | 21.85 | 0.09% | 1,873 |
| Oct 20, 2025 | 21.84 | 21.84 | 21.81 | 21.83 | 21.83 | 0.09% | 1,796 |
| Oct 17, 2025 | 21.71 | 21.81 | 21.71 | 21.81 | 21.81 | 0.05% | 35,308 |
| Oct 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.09% | 38 |
| Oct 15, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.09% | 205 |
| Oct 14, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.18% | 191 |
| Oct 13, 2025 | 21.70 | 21.72 | 21.70 | 21.72 | 21.72 | -0.05% | 4,246 |
| Oct 10, 2025 | 21.71 | 21.73 | 21.71 | 21.73 | 21.73 | -0.05% | 823 |
| Oct 9, 2025 | 21.76 | 21.76 | 21.74 | 21.74 | 21.74 | 0.07% | 778 |
| Oct 8, 2025 | 21.71 | 21.73 | 21.71 | 21.73 | 21.73 | 0.18% | 409 |
| Oct 7, 2025 | 21.67 | 21.69 | 21.66 | 21.69 | 21.69 | -0.12% | 4,016 |
| Oct 6, 2025 | 21.73 | 21.73 | 21.69 | 21.71 | 21.71 | 0.05% | 1,988 |
| Oct 3, 2025 | 21.26 | 21.70 | 21.26 | 21.70 | 21.70 | 0.02% | 3,012 |
| Oct 2, 2025 | 21.74 | 21.74 | 21.68 | 21.70 | 21.70 | 0.12% | 5,871 |
| Oct 1, 2025 | 21.66 | 21.67 | 21.66 | 21.67 | 21.67 | -0.05% | 670 |
| Sep 30, 2025 | 21.66 | 21.68 | 21.66 | 21.68 | 21.68 | 0.05% | 1,572 |
| Sep 29, 2025 | 21.65 | 21.69 | 21.65 | 21.67 | 21.67 | 0.14% | 2,533 |
| Sep 26, 2025 | 21.65 | 21.66 | 21.62 | 21.64 | 21.64 | -0.09% | 2,876 |
| Sep 25, 2025 | 21.66 | 21.66 | 21.64 | 21.66 | 21.66 | -0.05% | 1,408 |
| Sep 24, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.09% | 92 |
| Sep 23, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.16% | 157 |
| Sep 22, 2025 | 21.66 | 21.66 | 21.63 | 21.66 | 21.66 | 0.16% | 7,682 |
| Sep 19, 2025 | 21.63 | 21.63 | 21.37 | 21.62 | 21.62 | 0.09% | 10,962 |
| Sep 18, 2025 | 21.61 | 21.61 | 21.60 | 21.60 | 21.60 | - | 716 |
| Sep 17, 2025 | 21.60 | 21.62 | 21.58 | 21.60 | 21.60 | - | 3,480 |
| Sep 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.05% | 41 |
| Sep 15, 2025 | 21.59 | 21.61 | 21.59 | 21.61 | 21.61 | 0.09% | 870 |
| Sep 12, 2025 | 21.59 | 21.59 | 21.58 | 21.59 | 21.59 | -0.09% | 5,248 |
| Sep 11, 2025 | 21.63 | 21.63 | 21.61 | 21.61 | 21.61 | -0.09% | 481 |
| Sep 10, 2025 | 21.64 | 21.64 | 21.61 | 21.63 | 21.63 | 0.05% | 8,995 |
| Sep 9, 2025 | 21.61 | 21.62 | 21.60 | 21.62 | 21.62 | 0.23% | 770 |
| Sep 8, 2025 | 21.59 | 21.59 | 21.55 | 21.57 | 21.57 | -0.02% | 1,073 |