Skip to main content
logo
SPAC and New Issue ETF (SPCK)
NASDAQ: SPCK · Real-Time Price · USD
22.25
-0.02 (-0.11%)
Jul 23, 2026, 12:32 PM EDT - Market open

SPCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202622.1022.1022.1022.40-0.57%360
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
Jun 1, 202622.5722.6021.9922.2522.250.45%11,201
May 29, 202622.0022.4022.0022.1522.15-1.16%3,141
May 28, 202622.0822.4122.0822.4122.410.13%2,304
May 27, 202622.5522.6121.9422.3822.380.18%15,071
May 26, 202622.6922.6922.3422.3422.34-0.27%3,845
May 22, 202622.7622.7622.2922.4022.400.44%16,751
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