The SPAC and New Issue ETF (SPCK)
NASDAQ: SPCK · Real-Time Price · USD
21.94
-0.15 (-0.69%)
At close: May 1, 2026, 4:00 PM EDT
21.80
-0.14 (-0.63%)
After-hours: May 1, 2026, 4:15 PM EDT
SPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 21.79 | 21.94 | 21.78 | 21.94 | 21.94 | -0.69% | 2,097 |
| Apr 30, 2026 | 21.81 | 22.10 | 21.80 | 22.09 | 22.09 | -0.14% | 3,417 |
| Apr 29, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.19% | 218 |
| Apr 28, 2026 | 22.08 | 22.41 | 22.08 | 22.08 | 22.08 | 0.22% | 2,849 |
| Apr 27, 2026 | 22.23 | 22.23 | 21.75 | 22.03 | 22.03 | -0.90% | 3,342 |
| Apr 24, 2026 | 22.25 | 22.25 | 22.23 | 22.23 | 22.23 | 0.43% | 2,537 |
| Apr 23, 2026 | 22.17 | 22.31 | 22.06 | 22.14 | 22.14 | 0.45% | 3,746 |
| Apr 22, 2026 | 22.00 | 22.04 | 21.80 | 22.04 | 22.04 | -0.24% | 2,583 |
| Apr 21, 2026 | 22.15 | 22.22 | 22.09 | 22.09 | 22.09 | 0.43% | 4,996 |
| Apr 20, 2026 | 21.91 | 21.99 | 21.90 | 21.99 | 21.99 | 0.02% | 720 |
| Apr 17, 2026 | 21.97 | 22.16 | 21.97 | 21.99 | 21.99 | 0.16% | 2,204 |
| Apr 16, 2026 | 22.14 | 22.14 | 21.90 | 21.96 | 21.96 | -0.01% | 3,135 |
| Apr 15, 2026 | 21.90 | 21.96 | 21.90 | 21.96 | 21.96 | 0.12% | 1,250 |
| Apr 14, 2026 | 21.76 | 21.93 | 21.76 | 21.93 | 21.93 | 0.29% | 995 |
| Apr 13, 2026 | 22.02 | 22.02 | 21.71 | 21.87 | 21.87 | -0.10% | 2,557 |
| Apr 10, 2026 | 21.91 | 21.91 | 21.73 | 21.89 | 21.89 | 0.09% | 2,095 |
| Apr 9, 2026 | 21.53 | 21.88 | 21.53 | 21.87 | 21.87 | 0.03% | 922 |
| Apr 8, 2026 | 21.50 | 22.05 | 21.50 | 21.86 | 21.86 | -0.39% | 1,821 |
| Apr 7, 2026 | 21.99 | 21.99 | 21.83 | 21.95 | 21.95 | -0.14% | 2,512 |
| Apr 6, 2026 | 23.64 | 23.64 | 21.98 | 21.98 | 21.98 | 0.15% | 6,554 |
| Apr 2, 2026 | 23.13 | 23.13 | 21.93 | 21.95 | 21.95 | 0.10% | 3,521 |
| Apr 1, 2026 | 21.95 | 21.95 | 21.93 | 21.93 | 21.93 | -0.09% | 1,552 |
| Mar 31, 2026 | 21.86 | 22.02 | 21.86 | 21.94 | 21.94 | 0.45% | 1,027 |
| Mar 30, 2026 | 21.85 | 22.01 | 21.85 | 21.85 | 21.85 | 0.02% | 1,978 |
| Mar 27, 2026 | 21.69 | 22.00 | 21.68 | 21.84 | 21.84 | -0.07% | 1,523 |
| Mar 26, 2026 | 21.94 | 21.99 | 21.69 | 21.86 | 21.86 | 0.02% | 1,343 |
| Mar 25, 2026 | 22.02 | 22.03 | 21.85 | 21.85 | 21.85 | 0.02% | 1,270 |
| Mar 24, 2026 | 22.05 | 22.05 | 21.85 | 21.85 | 21.85 | - | 1,067 |
| Mar 23, 2026 | 22.04 | 22.04 | 21.85 | 21.85 | 21.85 | -0.23% | 1,886 |
| Mar 20, 2026 | 21.86 | 22.02 | 21.86 | 21.90 | 21.90 | 0.19% | 1,530 |
| Mar 19, 2026 | 21.80 | 21.86 | 21.76 | 21.86 | 21.86 | -0.25% | 1,337 |
| Mar 18, 2026 | 21.68 | 21.91 | 21.68 | 21.91 | 21.91 | - | 2,849 |
| Mar 17, 2026 | 22.04 | 22.04 | 21.91 | 21.91 | 21.91 | -0.02% | 1,464 |
| Mar 16, 2026 | 22.05 | 22.05 | 21.92 | 21.92 | 21.92 | 0.02% | 2,061 |
| Mar 13, 2026 | 22.00 | 22.09 | 21.91 | 21.91 | 21.91 | 0.04% | 666 |
| Mar 12, 2026 | 21.92 | 21.92 | 21.90 | 21.90 | 21.90 | -0.04% | 1,449 |
| Mar 11, 2026 | 22.09 | 22.09 | 21.73 | 21.91 | 21.91 | -0.13% | 2,121 |
| Mar 10, 2026 | 22.03 | 22.03 | 21.94 | 21.94 | 21.94 | 0.11% | 1,209 |
| Mar 9, 2026 | 22.59 | 22.59 | 21.62 | 21.91 | 21.91 | 0.20% | 19,042 |
| Mar 6, 2026 | 21.90 | 22.04 | 21.67 | 21.87 | 21.87 | 0.74% | 6,749 |
| Mar 5, 2026 | 21.72 | 21.72 | 21.71 | 21.71 | 21.71 | -0.62% | 2,209 |
| Mar 4, 2026 | 21.84 | 21.85 | 21.84 | 21.85 | 21.85 | 0.37% | 874 |
| Mar 3, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.44% | 604 |
| Mar 2, 2026 | 22.14 | 22.14 | 21.86 | 21.86 | 21.86 | -0.04% | 806 |
| Feb 27, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.22% | 61 |
| Feb 26, 2026 | 21.76 | 21.92 | 21.76 | 21.92 | 21.92 | -0.02% | 409 |
| Feb 25, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.77% | 207 |
| Feb 24, 2026 | 21.69 | 21.76 | 21.69 | 21.76 | 21.76 | -0.73% | 1,066 |
| Feb 23, 2026 | 21.87 | 21.92 | 21.87 | 21.92 | 21.92 | 0.23% | 597 |
| Feb 20, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.02% | 486 |