Skip to main content
logo
CrossingBridge Pre-Merger SPAC ETF (SPC)
NASDAQ: SPC · Real-Time Price · USD
19.01
-0.61 (-3.11%)
At close: Dec 31, 2025, 4:00 PM EST
19.01
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:15 PM EST

SPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202519.3319.6918.4519.0119.01-3.11%15,223
Dec 30, 202519.7020.6719.0019.6219.62-0.38%18,702
Dec 29, 202520.5120.5818.4719.6919.690.18%27,963
Dec 26, 202519.5620.5518.8019.6619.66-0.83%35,830
Dec 24, 202519.8219.8219.8219.8219.82-7.88%218
Dec 23, 202521.6021.6221.5221.5218.840.26%1,119
Dec 22, 202521.0321.9021.0321.4618.80-0.42%18,701
Dec 19, 202521.8921.8921.2521.5518.88-0.92%6,485
Dec 18, 202521.2921.9021.2521.7519.050.93%26,404
Dec 17, 202521.5521.5521.2021.5518.88-1,754
Dec 16, 202521.4221.7921.4221.5518.88-0.92%53,100
Dec 15, 202521.8021.8021.7521.7519.050.93%342
Dec 12, 202521.3021.8321.3021.5518.880.28%14,600
Dec 11, 202521.2521.6321.1421.4918.82-0.09%18,610
Dec 10, 202521.3521.5121.0821.5118.84-0.12%11,273
Dec 9, 202521.1721.6621.1221.5418.86-0.39%8,928
Dec 8, 202521.3522.0821.3421.6218.94-0.28%10,853
Dec 5, 202521.3522.0621.3521.6818.990.12%3,713
Dec 4, 202521.8421.8421.6621.6618.97-0.71%1,371
Dec 3, 202522.0822.0821.8121.8119.100.51%682
Dec 2, 202522.0922.0921.3821.7019.010.09%1,610
Dec 1, 202521.9521.9921.5721.6818.99-1.36%68,233
Nov 28, 202521.9821.9821.9821.9819.25-0.02%11
Nov 26, 202521.9922.0121.9821.9919.260.09%6,054
Nov 25, 202521.9721.9721.9521.9719.240.18%1,556
Nov 24, 202521.9321.9321.9221.9319.20-0.07%4,207
Nov 21, 202521.9621.9621.9421.9419.22-554
Nov 20, 202521.9421.9521.9321.9419.22-0.09%1,141
Nov 19, 202521.9421.9821.9421.9619.230.05%1,252
Nov 18, 202521.9521.9521.9421.9519.23-0.05%3,097
Nov 17, 202521.9521.9621.9521.9619.230.02%2,345
Nov 14, 202521.9421.9621.9421.9619.23-0.11%2,300
Nov 13, 202521.9321.9821.9321.9819.250.05%1,495
Nov 12, 202521.9521.9921.9521.9719.24-0.05%3,271
Nov 11, 202521.1322.0521.1321.9819.25-4,491
Nov 10, 202521.2622.0421.2621.9819.25-1,192
Nov 7, 202521.9722.0121.9621.9819.25-1.59%6,289
Nov 6, 202521.9822.9221.9822.3319.561.73%20,523
Nov 5, 202521.9421.9821.9421.9619.230.16%4,733
Nov 4, 202521.9021.9221.9021.9219.20-0.14%3,043
Nov 3, 202521.9321.9721.9321.9519.230.30%1,430
Oct 31, 202523.5223.5221.8721.8919.170.02%3,498
Oct 30, 202521.8621.8821.8621.8819.160.16%1,892
Oct 29, 202521.8421.8521.8421.8519.13-0.07%1,638
Oct 28, 202521.8421.8621.8421.8619.15-0.07%1,168
Oct 27, 202521.8621.8821.8521.8819.16-0.09%734
Oct 24, 202521.8921.9021.8721.9019.180.16%4,598
Oct 23, 202521.8821.8821.8421.8619.150.23%4,563
Oct 22, 202521.8321.8321.7921.8119.10-0.18%1,726
Oct 21, 202521.8521.8721.8521.8519.140.09%1,873