Skip to main content
logo
The SPAC and New Issue ETF (SPCK)
NASDAQ: SPCK · Real-Time Price · USD
22.40
+0.10 (0.45%)
At close: May 22, 2026, 4:00 PM EDT
21.71
-0.69 (-3.08%)
After-hours: May 22, 2026, 5:15 PM EDT

SPCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.7622.7622.2922.4022.400.44%16,598
May 21, 202623.0023.0022.1022.3022.300.96%21,993
May 20, 202622.0722.1022.0722.0922.090.64%2,732
May 19, 202622.0822.0821.9521.9521.95-0.18%2,647
May 18, 202622.0922.0921.8821.9921.99-0.07%3,415
May 15, 202621.9822.0821.9822.0122.010.07%2,670
May 14, 202621.8822.0521.8721.9921.990.02%1,773
May 13, 202621.9921.9921.9921.9921.99-0.74%534
May 12, 202622.4922.4922.1522.1522.150.02%1,461
May 11, 202621.8322.1421.8322.1422.141.05%422
May 8, 202622.0622.0621.8221.9221.92-0.68%968
May 7, 202622.0622.0722.0622.0722.070.51%622
May 6, 202621.8221.9621.8121.9521.95-0.62%2,899
May 5, 202621.8022.0921.8022.0922.090.09%2,051
May 4, 202621.7922.3521.7922.0722.070.60%2,671
May 1, 202621.7921.9421.7821.9421.94-0.69%2,097
Apr 30, 202621.8122.1021.8022.0922.09-0.14%3,417
Apr 29, 202622.1222.1222.1222.1222.120.19%218
Apr 28, 202622.0822.4122.0822.0822.080.22%2,849
Apr 27, 202622.2322.2321.7522.0322.03-0.90%3,342
Apr 24, 202622.2522.2522.2322.2322.230.43%2,537
Apr 23, 202622.1722.3122.0622.1422.140.45%3,746
Apr 22, 202622.0022.0421.8022.0422.04-0.24%2,583
Apr 21, 202622.1522.2222.0922.0922.090.42%4,996
Apr 20, 202621.9121.9921.9021.9921.990.02%720
Apr 17, 202621.9722.1621.9721.9921.990.16%2,204
Apr 16, 202622.1422.1421.9021.9621.96-0.01%3,135
Apr 15, 202621.9021.9621.9021.9621.960.12%1,250
Apr 14, 202621.7621.9321.7621.9321.930.29%995
Apr 13, 202622.0222.0221.7121.8721.87-0.10%2,557
Apr 10, 202621.9121.9121.7321.8921.890.09%2,095
Apr 9, 202621.5321.8821.5321.8721.870.03%922
Apr 8, 202621.5022.0521.5021.8621.86-0.39%1,821
Apr 7, 202621.9921.9921.8321.9521.95-0.14%2,512
Apr 6, 202623.6423.6421.9821.9821.980.16%6,554
Apr 2, 202623.1323.1321.9321.9521.950.09%3,521
Apr 1, 202621.9521.9521.9321.9321.93-0.09%1,552
Mar 31, 202621.8622.0221.8621.9421.940.45%1,027
Mar 30, 202621.8522.0121.8521.8521.850.02%1,978
Mar 27, 202621.6922.0021.6821.8421.84-0.07%1,523
Mar 26, 202621.9421.9921.6921.8621.860.02%1,343
Mar 25, 202622.0222.0321.8521.8521.850.02%1,270
Mar 24, 202622.0522.0521.8521.8521.85-1,067
Mar 23, 202622.0422.0421.8521.8521.85-0.23%1,886
Mar 20, 202621.8622.0221.8621.9021.900.19%1,530
Mar 19, 202621.8021.8621.7621.8621.86-0.25%1,337
Mar 18, 202621.6821.9121.6821.9121.91-2,849
Mar 17, 202622.0422.0421.9121.9121.91-0.02%1,464
Mar 16, 202622.0522.0521.9221.9221.920.02%2,061
Mar 13, 202622.0022.0921.9121.9121.910.03%666