Tuttle Capital Space Industry Income Blast ETF (SPCI)
BATS: SPCI · Real-Time Price · USD
16.06
+0.21 (1.29%)
At close: Oct 15, 2026, 4:00 PM EDT
15.90
-0.16 (-0.97%)
After-hours: Oct 15, 2026, 8:00 PM EDT
SPCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 15.62 | 16.06 | 15.00 | 16.06 | 16.06 | 1.29% | 44,834 |
| Oct 14, 2026 | 17.07 | 17.07 | 15.62 | 15.85 | 15.85 | -8.01% | 14,515 |
| Oct 13, 2026 | 17.83 | 17.91 | 16.94 | 17.23 | 17.23 | -3.39% | 13,492 |
| Oct 12, 2026 | 18.34 | 18.34 | 17.83 | 17.83 | 17.83 | -3.61% | 13,015 |
| Oct 9, 2026 | 18.58 | 18.62 | 18.09 | 18.50 | 18.50 | -1.05% | 8,744 |
| Oct 8, 2026 | 19.29 | 19.39 | 18.50 | 18.83 | 18.70 | -3.33% | 14,281 |
| Oct 7, 2026 | 19.89 | 19.89 | 19.38 | 19.48 | 19.34 | -3.62% | 5,882 |
| Oct 6, 2026 | 19.64 | 20.70 | 19.64 | 20.21 | 20.07 | 2.05% | 13,212 |
| Oct 5, 2026 | 20.03 | 20.42 | 19.48 | 19.80 | 19.66 | -1.79% | 3,843 |
| Oct 2, 2026 | 19.77 | 20.29 | 19.76 | 20.16 | 20.02 | 3.58% | 5,474 |
| Oct 1, 2026 | 19.67 | 19.80 | 19.58 | 19.60 | 19.33 | -0.79% | 2,776 |
| Sep 30, 2026 | 20.00 | 20.62 | 19.76 | 19.76 | 19.48 | -0.68% | 13,750 |
| Sep 29, 2026 | 20.25 | 20.25 | 19.73 | 19.90 | 19.62 | -2.76% | 7,206 |
| Sep 28, 2026 | 20.59 | 20.99 | 20.46 | 20.46 | 20.17 | -3.06% | 2,494 |
| Sep 25, 2026 | 21.12 | 21.30 | 21.01 | 21.11 | 20.81 | 1.14% | 5,559 |
| Sep 24, 2026 | 21.19 | 21.43 | 20.38 | 21.01 | 20.58 | 2.92% | 4,151 |
| Sep 23, 2026 | 20.88 | 20.88 | 20.41 | 20.41 | 19.99 | -3.21% | 3,817 |
| Sep 22, 2026 | 21.18 | 21.18 | 20.58 | 21.09 | 20.65 | 0.52% | 2,893 |
| Sep 21, 2026 | 19.20 | 20.98 | 19.20 | 20.98 | 20.55 | 5.81% | 15,753 |
| Sep 18, 2026 | 21.11 | 21.11 | 19.63 | 19.83 | 19.42 | -3.83% | 6,873 |
| Sep 17, 2026 | 20.20 | 20.80 | 20.00 | 20.76 | 20.19 | 5.10% | 11,279 |
| Sep 16, 2026 | 19.52 | 19.93 | 19.18 | 19.75 | 19.21 | 0.29% | 5,116 |
| Sep 15, 2026 | 19.71 | 19.98 | 19.30 | 19.69 | 19.15 | -0.09% | 8,847 |
| Sep 14, 2026 | 19.55 | 20.09 | 19.50 | 19.71 | 19.17 | -0.72% | 5,339 |
| Sep 11, 2026 | 19.74 | 20.14 | 19.74 | 19.85 | 19.31 | 0.32% | 15,243 |
| Sep 10, 2026 | 20.18 | 20.81 | 19.93 | 19.93 | 19.25 | -2.10% | 5,480 |
| Sep 9, 2026 | 21.01 | 21.53 | 20.32 | 20.36 | 19.66 | -4.14% | 5,103 |
| Sep 8, 2026 | 20.54 | 21.35 | 20.23 | 21.24 | 20.51 | 3.27% | 7,773 |
| Sep 4, 2026 | 20.46 | 20.71 | 20.21 | 20.56 | 19.86 | 1.55% | 15,646 |
| Sep 3, 2026 | 20.60 | 21.03 | 20.09 | 20.39 | 19.56 | -0.15% | 22,058 |
| Sep 2, 2026 | 20.05 | 20.80 | 20.05 | 20.42 | 19.59 | 1.22% | 12,734 |
| Sep 1, 2026 | 20.99 | 20.99 | 20.10 | 20.18 | 19.35 | -3.56% | 18,864 |
| Aug 31, 2026 | 21.17 | 21.17 | 20.74 | 20.92 | 20.07 | -1.10% | 9,130 |
| Aug 28, 2026 | 21.90 | 21.90 | 21.01 | 21.15 | 20.29 | -3.83% | 7,946 |
| Aug 27, 2026 | 22.34 | 22.36 | 21.79 | 22.14 | 21.10 | 1.46% | 14,947 |
| Aug 26, 2026 | 22.00 | 22.35 | 21.61 | 21.83 | 20.80 | -1.48% | 9,430 |
| Aug 25, 2026 | 22.43 | 22.87 | 22.01 | 22.15 | 21.11 | -0.67% | 15,111 |
| Aug 24, 2026 | 22.60 | 22.76 | 22.30 | 22.30 | 21.25 | -4.02% | 7,586 |
| Aug 21, 2026 | 23.01 | 23.94 | 23.01 | 23.24 | 22.14 | 0.88% | 12,751 |
| Aug 20, 2026 | 23.94 | 23.94 | 22.90 | 23.19 | 21.95 | -3.55% | 6,765 |
| Aug 19, 2026 | 24.40 | 24.40 | 23.27 | 24.04 | 22.76 | -0.99% | 12,172 |
| Aug 18, 2026 | 24.60 | 24.89 | 23.52 | 24.28 | 22.99 | -3.67% | 18,369 |
| Aug 17, 2026 | 25.00 | 25.94 | 25.00 | 25.20 | 23.86 | -0.09% | 18,757 |
| Aug 14, 2026 | 24.61 | 25.43 | 24.52 | 25.23 | 23.88 | 1.92% | 10,274 |
| Aug 13, 2026 | 23.90 | 25.41 | 23.90 | 24.90 | 23.43 | -2.23% | 19,854 |
| Aug 12, 2026 | 24.86 | 25.69 | 24.65 | 25.47 | 23.97 | 2.79% | 75,171 |
| Aug 11, 2026 | 24.61 | 24.78 | 23.90 | 24.78 | 23.32 | 1.89% | 7,524 |
| Aug 10, 2026 | 24.64 | 24.96 | 24.29 | 24.32 | 22.88 | -1.12% | 21,365 |
| Aug 7, 2026 | 23.18 | 24.79 | 23.18 | 24.59 | 23.14 | 6.47% | 23,982 |
| Aug 6, 2026 | 22.11 | 24.01 | 22.11 | 23.23 | 21.74 | 3.24% | 3,248 |