Skip to main content
logo
SPAC and New Issue ETF (SPCK)
NASDAQ: SPCK · Real-Time Price · USD
21.87
-0.30 (-1.35%)
Aug 12, 2026, 4:00 PM EDT - Market closed

SPCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202621.5521.9821.5521.8721.87-1.35%19,797
Aug 11, 202622.0222.3522.0222.1722.170.32%1,097
Aug 10, 202622.3022.3021.8522.1022.100.36%12,208
Aug 7, 202622.4822.5021.9022.0222.02-0.27%2,273
Aug 6, 202621.8422.1121.8422.0822.080.12%983
Aug 5, 202622.0522.0522.0522.0522.05-0.29%271
Aug 4, 202621.8622.1221.8422.1222.120.13%4,450
Aug 3, 202622.0722.2821.8422.0922.090.05%3,138
Jul 31, 202622.4322.4322.0822.0822.08-0.29%474
Jul 30, 202621.8322.1521.8322.1422.14-0.53%410
Jul 29, 202621.9722.2721.9422.2622.260.32%671
Jul 28, 202622.2122.2122.1922.1922.19-0.07%479
Jul 27, 202621.9622.2121.9622.2122.210.36%511
Jul 24, 202622.2522.2522.1322.1322.13-0.54%405
Jul 23, 202622.1022.2422.0022.2422.24-0.11%2,391
Jul 22, 202622.0122.5022.0122.2722.270.32%7,551
Jul 21, 202622.2022.4522.2022.2022.20-0.05%3,684
Jul 20, 202622.5322.5322.2122.2122.21-0.19%667
Jul 17, 202622.3122.6321.9522.2522.250.07%7,762
Jul 16, 202622.2022.2422.0422.2422.24-0.60%2,997
Jul 15, 202622.2922.5022.0622.3722.370.76%44,781
Jul 14, 202622.1922.3522.0622.2122.210.07%2,906
Jul 13, 202621.9422.2221.9422.1922.19-0.16%2,151
Jul 10, 202622.2222.3222.0522.2322.23-0.41%2,885
Jul 9, 202622.2422.3222.2422.3222.320.08%2,872
Jul 8, 202622.0522.3222.0522.3022.300.95%4,064
Jul 7, 202622.0322.0922.0322.0922.09-0.18%739
Jul 6, 202622.0022.1322.0022.1322.13-0.02%2,855
Jul 2, 202622.0322.1422.0322.1422.14-0.16%432
Jul 1, 202621.7722.3021.7722.1722.170.93%1,172
Jun 30, 202621.9922.0121.8921.9721.97-0.87%7,278
Jun 29, 202621.8822.1821.8822.1622.16-0.11%2,429
Jun 26, 202621.8022.1921.8022.1922.190.90%2,016
Jun 25, 202621.6921.9921.6921.9921.99-0.63%3,581
Jun 24, 202622.2322.2321.8922.1322.130.69%3,078
Jun 23, 202621.7622.3521.7621.9821.98-1.08%2,755
Jun 22, 202621.9122.3621.7522.2222.22-0.09%6,149
Jun 18, 202622.2422.2422.0122.2422.240.14%2,027
Jun 17, 202621.8422.4021.8422.2122.210.57%5,898
Jun 16, 202622.1822.1821.9822.0822.08-0.48%2,952
Jun 15, 202621.7622.4421.7622.1922.190.43%13,973
Jun 12, 202622.6522.6521.9222.0922.09-1.13%60,398
Jun 11, 202622.7522.7522.3422.3422.340.58%17,781
Jun 10, 202622.1122.4121.9922.2222.22-0.05%11,411
Jun 9, 202622.7522.7521.9722.2322.23-0.61%21,466
Jun 8, 202622.1922.5122.0122.3622.360.29%10,196
Jun 5, 202622.5322.5322.0022.3022.30-0.15%9,371
Jun 4, 202622.5722.5722.1522.3322.33-0.15%17,530
Jun 3, 202622.5322.5322.2522.3722.370.22%5,947
Jun 2, 202622.7522.7522.2022.3222.320.29%7,028