Tuttle Capital Space Industry Income Blast ETF (SPCI)

SPCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	38.59	38.59	36.60	36.78	36.78	-0.38%	19,942
Jun 5, 2026	41.75	41.75	35.71	36.92	36.92	-13.22%	26,645
Jun 4, 2026	41.27	44.02	40.00	42.85	42.55	4.48%	14,383
Jun 3, 2026	45.56	45.56	41.00	41.01	40.72	-11.48%	33,729
Jun 2, 2026	43.72	47.58	43.72	46.33	46.00	4.21%	18,645
Jun 1, 2026	47.20	49.27	41.70	44.46	44.14	-12.14%	47,103
May 29, 2026	50.70	50.70	45.04	50.60	50.25	-2.93%	49,442
May 28, 2026	51.88	52.90	50.01	52.43	51.77	2.37%	34,402
May 27, 2026	50.18	52.15	48.68	51.22	50.57	2.82%	28,902
May 26, 2026	46.75	51.40	46.75	49.81	49.18	11.36%	46,562
May 22, 2026	41.47	45.41	41.47	44.73	44.16	8.31%	17,318
May 21, 2026	43.19	43.19	40.48	41.50	40.78	0.05%	12,583
May 20, 2026	40.20	41.48	40.20	41.48	40.75	3.14%	3,770
May 19, 2026	40.01	40.69	37.55	40.21	39.51	-0.41%	8,012
May 18, 2026	39.63	41.75	38.81	40.38	39.68	0.32%	18,885
May 15, 2026	40.46	40.46	38.43	40.25	39.55	-0.53%	11,886
May 14, 2026	38.33	41.53	37.78	40.67	39.76	6.49%	14,487
May 13, 2026	38.22	39.14	36.00	38.19	37.34	-1.18%	10,804
May 12, 2026	37.51	38.72	36.41	38.65	37.78	-0.96%	20,491
May 11, 2026	37.00	39.77	36.65	39.02	38.15	8.96%	32,502
May 8, 2026	32.07	36.56	32.07	35.81	35.01	15.96%	21,068
May 7, 2026	34.24	34.24	31.08	31.08	30.19	-7.85%	11,511
May 6, 2026	31.84	34.16	31.50	33.73	32.77	6.72%	13,429
May 5, 2026	34.20	34.20	30.62	31.61	30.70	-3.20%	53,349
May 4, 2026	32.51	32.89	32.00	32.65	31.72	0.75%	13,567
May 1, 2026	33.03	33.03	32.10	32.41	31.48	-0.36%	5,306
Apr 30, 2026	31.34	33.31	31.34	32.72	31.59	8.06%	7,856
Apr 29, 2026	30.64	30.64	29.81	30.28	29.24	-2.32%	7,499
Apr 28, 2026	31.91	31.91	30.86	31.00	29.93	-2.53%	2,874
Apr 27, 2026	32.75	33.47	30.60	31.81	30.71	-2.85%	13,729
Apr 24, 2026	35.47	35.47	32.40	32.74	31.61	-3.37%	25,478
Apr 23, 2026	37.16	37.16	33.26	34.08	32.71	-7.76%	23,716
Apr 22, 2026	38.37	39.08	36.40	36.95	35.47	2.25%	10,194
Apr 21, 2026	35.52	37.31	35.52	36.14	34.69	-0.01%	11,584
Apr 20, 2026	37.09	37.40	35.41	36.14	34.69	-2.63%	24,494
Apr 17, 2026	39.00	39.00	36.72	37.12	35.63	-1.27%	16,736
Apr 16, 2026	34.13	38.20	34.13	37.80	36.08	11.47%	39,848
Apr 15, 2026	33.86	34.68	33.30	33.91	32.37	1.80%	11,180
Apr 14, 2026	35.25	35.25	32.98	33.31	31.80	-4.32%	12,380
Apr 13, 2026	33.35	35.09	32.95	34.81	33.24	3.53%	12,309
Apr 10, 2026	32.70	34.00	32.61	33.62	32.10	4.75%	19,369
Apr 9, 2026	34.24	34.24	32.30	32.30	30.65	-4.02%	10,170
Apr 8, 2026	31.75	33.77	31.75	33.65	31.93	7.44%	3,098
Apr 7, 2026	31.66	32.09	30.03	31.32	29.72	-1.32%	10,520
Apr 6, 2026	31.88	32.30	31.11	31.74	30.12	1.87%	20,952
Apr 2, 2026	28.26	31.53	27.42	31.16	29.56	8.00%	7,112
Apr 1, 2026	27.11	29.20	27.11	29.05	27.37	7.04%	13,267
Mar 31, 2026	25.28	27.60	25.09	27.14	25.57	14.26%	6,280
Mar 30, 2026	25.95	26.01	23.62	23.75	22.38	-7.91%	9,604
Mar 27, 2026	27.34	27.80	25.46	25.79	24.31	-5.63%	8,351

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.