Skip to main content
logo
Liberty One Spectrum ETF (SPCT)
NASDAQ: SPCT · Real-Time Price · USD
26.19
+0.15 (0.58%)
Apr 1, 2026, 4:00 PM EDT - Market closed

SPCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202626.1926.2226.1026.1926.190.58%10,711
Mar 31, 202625.9126.1225.8426.0426.041.17%20,791
Mar 30, 202625.8425.9225.6825.7425.740.09%5,998
Mar 27, 202625.8925.9325.7125.7125.71-0.90%10,512
Mar 26, 202626.1926.1925.9525.9525.95-0.73%5,584
Mar 25, 202626.1326.2026.1326.1426.140.41%1,602
Mar 24, 202626.0926.1926.0326.0326.03-0.13%8,048
Mar 23, 202626.2126.2526.0726.0726.070.73%445,117
Mar 20, 202626.0926.0925.8525.8825.88-1.53%7,912
Mar 19, 202626.3726.3726.2326.2826.21-0.48%8,097
Mar 18, 202626.4426.4426.3926.4126.34-1.58%456
Mar 17, 202626.8826.8926.8326.8326.76-0.29%5,314
Mar 16, 202626.9726.9726.9126.9126.840.62%12,159
Mar 13, 202626.9926.9926.7426.7426.68-0.12%6,505
Mar 12, 202626.9126.9426.7526.7826.71-0.65%6,270
Mar 11, 202627.0427.0426.9126.9526.88-0.63%1,914
Mar 10, 202627.1027.3127.1027.1227.05-0.39%13,563
Mar 9, 202626.9027.2426.7927.2327.160.37%1,870
Mar 6, 202626.9627.1626.9627.1327.06-0.36%5,767
Mar 5, 202627.4127.4127.1127.2327.16-1.31%4,632
Mar 4, 202627.4427.5927.4427.5927.510.07%1,954
Mar 3, 202627.5327.6327.5327.5727.49-0.74%5,109
Mar 2, 202627.7627.8427.7327.7727.700.04%4,238
Feb 27, 202627.5727.7627.5727.7627.690.82%5,656
Feb 26, 202627.5527.5627.4127.5327.46-0.13%11,341
Feb 25, 202627.6527.6827.4927.5727.50-0.28%3,341
Feb 24, 202627.8827.8827.5627.6527.580.40%2,149
Feb 23, 202627.6527.6527.5227.5427.470.12%13,108
Feb 20, 202627.3827.5127.3527.5127.440.59%10,319
Feb 19, 202627.4327.4327.3427.3427.270.10%10,584
Feb 18, 202627.4027.4027.2527.3227.25-0.26%10,013
Feb 17, 202627.3927.4127.3927.3927.320.02%27,561
Feb 13, 202627.3727.4927.3727.3827.310.43%3,317
Feb 12, 202627.4027.4027.2427.2627.19-0.43%3,922
Feb 11, 202627.3027.3827.2727.3827.310.58%3,610
Feb 10, 202627.3027.3027.2227.2227.15-0.20%4,214
Feb 9, 202627.3227.3327.2527.2827.200.01%5,251
Feb 6, 202627.2127.2927.1327.2827.200.97%4,382
Feb 5, 202627.0427.0727.0027.0126.940.36%6,009
Feb 4, 202626.9826.9826.9026.9226.840.46%12,434
Feb 3, 202626.8126.8126.7426.8026.720.41%2,606
Feb 2, 202626.6426.7326.6026.6926.610.58%17,338
Jan 30, 202626.3826.5326.3826.5326.460.64%444
Jan 29, 202626.3326.4726.2526.3626.290.53%4,653
Jan 28, 202626.5726.5726.1426.2226.15-16,588
Jan 27, 202626.1526.2526.1526.2326.150.08%976
Jan 26, 202626.2326.2526.2126.2126.130.30%8,686
Jan 23, 202626.1026.1426.0626.1326.050.10%62,132
Jan 22, 202626.2226.2226.0926.1026.030.09%4,190
Jan 21, 202626.0126.0825.9526.0826.000.58%15,355