Liberty One Spectrum ETF (SPCT)
NASDAQ: SPCT · Real-Time Price · USD
27.44
+0.18 (0.65%)
Feb 13, 2026, 11:37 AM EST - Market open
SPCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.40 | 27.40 | 27.24 | 27.26 | 27.26 | -0.43% | 3,922 |
| Feb 11, 2026 | 27.30 | 27.38 | 27.27 | 27.38 | 27.37 | 0.58% | 3,610 |
| Feb 10, 2026 | 27.30 | 27.30 | 27.22 | 27.22 | 27.22 | -0.20% | 4,214 |
| Feb 9, 2026 | 27.32 | 27.33 | 27.25 | 27.28 | 27.27 | 0.01% | 5,251 |
| Feb 6, 2026 | 27.21 | 27.29 | 27.13 | 27.28 | 27.27 | 0.97% | 4,382 |
| Feb 5, 2026 | 27.04 | 27.07 | 27.00 | 27.01 | 27.01 | 0.36% | 6,009 |
| Feb 4, 2026 | 26.98 | 26.98 | 26.90 | 26.92 | 26.91 | 0.46% | 12,434 |
| Feb 3, 2026 | 26.81 | 26.81 | 26.74 | 26.80 | 26.79 | 0.41% | 2,606 |
| Feb 2, 2026 | 26.64 | 26.73 | 26.60 | 26.69 | 26.68 | 0.58% | 17,338 |
| Jan 30, 2026 | 26.38 | 26.53 | 26.38 | 26.53 | 26.52 | 0.64% | 444 |
| Jan 29, 2026 | 26.33 | 26.47 | 26.25 | 26.36 | 26.36 | 0.53% | 4,653 |
| Jan 28, 2026 | 26.57 | 26.57 | 26.14 | 26.22 | 26.22 | - | 16,588 |
| Jan 27, 2026 | 26.15 | 26.25 | 26.15 | 26.23 | 26.22 | 0.08% | 976 |
| Jan 26, 2026 | 26.23 | 26.25 | 26.21 | 26.21 | 26.20 | 0.30% | 8,686 |
| Jan 23, 2026 | 26.10 | 26.14 | 26.06 | 26.13 | 26.12 | 0.10% | 62,132 |
| Jan 22, 2026 | 26.22 | 26.22 | 26.09 | 26.10 | 26.09 | 0.09% | 4,190 |
| Jan 21, 2026 | 26.01 | 26.08 | 25.95 | 26.08 | 26.06 | 0.58% | 15,355 |
| Jan 20, 2026 | 26.06 | 26.06 | 25.93 | 25.93 | 25.91 | -1.20% | 45,776 |
| Jan 16, 2026 | 25.87 | 26.25 | 25.87 | 26.24 | 26.23 | 0.18% | 19,722 |
| Jan 15, 2026 | 26.15 | 26.24 | 26.11 | 26.20 | 26.18 | 0.14% | 24,402 |
| Jan 14, 2026 | 26.05 | 26.18 | 26.04 | 26.16 | 26.15 | 0.49% | 6,234 |
| Jan 13, 2026 | 26.05 | 26.05 | 26.02 | 26.03 | 26.02 | -0.05% | 6,331 |
| Jan 12, 2026 | 25.99 | 26.06 | 25.98 | 26.05 | 26.03 | 0.54% | 34,822 |
| Jan 9, 2026 | 25.87 | 25.93 | 25.87 | 25.91 | 25.89 | 0.55% | 13,053 |
| Jan 8, 2026 | 25.74 | 25.76 | 25.71 | 25.76 | 25.75 | 0.95% | 8,104 |
| Jan 7, 2026 | 25.68 | 25.71 | 25.52 | 25.52 | 25.51 | -0.90% | 6,909 |
| Jan 6, 2026 | 25.70 | 25.78 | 25.65 | 25.75 | 25.74 | 0.55% | 61,875 |
| Jan 5, 2026 | 25.63 | 25.67 | 25.61 | 25.61 | 25.60 | 0.27% | 56,667 |
| Jan 2, 2026 | 25.48 | 25.54 | 25.48 | 25.54 | 25.53 | 0.15% | 3,778 |
| Dec 31, 2025 | 25.63 | 25.63 | 25.48 | 25.50 | 25.49 | -0.56% | 40,374 |
| Dec 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.63 | 0.09% | 19,773 |
| Dec 29, 2025 | 25.65 | 25.65 | 25.63 | 25.63 | 25.61 | -0.27% | 33,483 |
| Dec 26, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.68 | -0.16% | - |
| Dec 24, 2025 | 25.64 | 25.74 | 25.64 | 25.74 | 25.69 | 0.58% | 3,459 |
| Dec 23, 2025 | 25.61 | 25.62 | 25.57 | 25.59 | 25.54 | 0.04% | 67,303 |
| Dec 22, 2025 | 25.84 | 25.84 | 25.53 | 25.58 | 25.53 | 0.28% | 95,450 |
| Dec 19, 2025 | 25.58 | 25.60 | 25.49 | 25.50 | 25.46 | -0.50% | 103,843 |
| Dec 18, 2025 | 25.44 | 25.80 | 25.44 | 25.63 | 25.59 | 0.01% | 34,508 |
| Dec 17, 2025 | 25.65 | 25.65 | 25.62 | 25.63 | 25.59 | -0.18% | 928 |
| Dec 16, 2025 | 25.74 | 25.74 | 25.68 | 25.68 | 25.63 | -0.69% | 20,061 |
| Dec 15, 2025 | 25.82 | 25.87 | 25.80 | 25.86 | 25.81 | 0.17% | 25,341 |
| Dec 12, 2025 | 25.88 | 25.88 | 25.79 | 25.81 | 25.77 | -0.26% | 3,158 |
| Dec 11, 2025 | 25.79 | 25.90 | 25.79 | 25.88 | 25.84 | 0.78% | 20,591 |
| Dec 10, 2025 | 25.65 | 25.71 | 25.54 | 25.68 | 25.64 | 0.71% | 26,783 |
| Dec 9, 2025 | 25.57 | 25.63 | 25.50 | 25.50 | 25.46 | -0.19% | 1,664 |
| Dec 8, 2025 | 25.65 | 25.65 | 25.54 | 25.55 | 25.50 | -0.83% | 6,854 |
| Dec 5, 2025 | 25.81 | 25.81 | 25.76 | 25.76 | 25.72 | 0.15% | 8,196 |
| Dec 4, 2025 | 25.85 | 25.85 | 25.72 | 25.72 | 25.68 | -0.48% | 15,763 |
| Dec 3, 2025 | 25.87 | 25.88 | 25.79 | 25.85 | 25.80 | 0.23% | 34,941 |
| Dec 2, 2025 | 25.78 | 25.84 | 25.72 | 25.79 | 25.74 | -0.31% | 18,300 |