Skip to main content
logo
SPAC and New Issue ETF (SPCK)
NASDAQ: SPCK · Real-Time Price · USD
22.16
+0.13 (0.59%)
Sep 9, 2026, 4:00 PM EDT - Market closed

SPCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202622.0122.1622.0022.1622.160.57%754
Sep 8, 202622.4122.4121.6422.0322.030.82%1,202
Sep 4, 202622.4422.4521.7321.8621.86-2.58%7,025
Sep 3, 202622.2023.3322.2022.4322.43-0.45%2,070
Sep 2, 202622.7822.7822.5422.5422.54-1.09%810
Sep 1, 202622.7722.7822.7722.7822.78-0.74%534
Aug 31, 202622.6323.0522.4522.9522.953.04%15,127
Aug 28, 202621.9122.5021.9122.2822.280.68%11,189
Aug 27, 202622.0922.2521.9822.1322.130.07%1,281
Aug 26, 202621.8422.1321.8422.1122.110.34%827
Aug 25, 202622.0422.0422.0422.0422.040.01%265
Aug 24, 202622.0422.0422.0322.0322.03-0.71%481
Aug 21, 202622.4022.4022.1022.1922.19-0.27%1,611
Aug 20, 202622.2522.2522.2522.2522.250.50%167
Aug 19, 202622.1122.1422.1122.1422.14-0.38%279
Aug 18, 202621.9722.4821.9722.2322.230.14%1,968
Aug 17, 202622.3722.4222.2022.2022.20-2,210
Aug 14, 202622.0522.3721.9822.2022.200.32%2,081
Aug 13, 202621.8722.2521.8722.1322.131.17%1,942
Aug 12, 202621.5521.9821.5521.8721.87-1.35%19,798
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