Liberty One Spectrum ETF (SPCT)

NASDAQ: SPCT · Real-Time Price · USD

28.93

+0.05 (0.16%)

At close: Nov 13, 2026, 4:00 PM EST

28.90

-0.03 (-0.09%)

After-hours: Nov 13, 2026, 4:15 PM EST

SPCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.95	28.95	28.87	28.93	28.93	0.17%	7,192
Nov 12, 2026	29.03	29.05	28.88	28.88	28.88	-0.12%	6,647
Nov 11, 2026	28.81	28.94	28.81	28.91	28.91	0.35%	4,205
Nov 10, 2026	28.77	28.83	28.77	28.81	28.81	0.25%	7,857
Nov 9, 2026	28.64	28.77	28.64	28.74	28.74	2.01%	5,385
Nov 6, 2026	28.00	28.30	28.00	28.17	28.17	-0.71%	31,450
Nov 5, 2026	28.97	28.98	28.35	28.37	28.37	-1.77%	2,088
Nov 4, 2026	28.87	28.90	28.86	28.88	28.88	2.82%	14,100
Nov 3, 2026	28.17	28.17	28.07	28.09	28.09	-0.49%	17,727
Nov 2, 2026	28.23	28.23	28.23	28.23	28.23	0.89%	133
Oct 30, 2026	28.07	28.13	27.98	27.98	27.98	0.05%	1,625
Oct 29, 2026	27.85	27.96	27.85	27.96	27.96	0.85%	1,926
Oct 28, 2026	27.76	27.78	27.65	27.73	27.73	-0.14%	2,903
Oct 27, 2026	27.76	27.77	27.75	27.77	27.77	-0.22%	936
Oct 26, 2026	27.85	27.85	27.76	27.83	27.83	0.22%	9,822
Oct 23, 2026	27.89	27.89	27.76	27.77	27.77	-1.19%	10,351
Oct 22, 2026	27.96	28.10	27.92	28.10	28.10	1.08%	10,760
Oct 21, 2026	27.80	27.83	27.80	27.80	27.80	-0.18%	5,405
Oct 20, 2026	27.62	27.89	27.62	27.85	27.85	0.98%	5,905
Oct 19, 2026	27.57	27.61	27.56	27.58	27.58	-0.43%	9,784
Oct 16, 2026	27.77	27.80	27.68	27.70	27.70	0.33%	2,947
Oct 15, 2026	27.61	27.63	27.58	27.61	27.61	0.98%	5,883
Oct 14, 2026	27.27	27.35	27.27	27.35	27.34	0.57%	26,044
Oct 13, 2026	27.17	27.21	27.16	27.19	27.19	0.10%	3,206
Oct 12, 2026	27.02	27.17	27.02	27.16	27.16	0.74%	7,439
Oct 9, 2026	26.97	27.00	26.96	26.96	26.96	-0.10%	2,584
Oct 8, 2026	26.69	26.99	26.69	26.99	26.98	0.64%	10,672
Oct 7, 2026	26.90	26.90	26.80	26.82	26.81	-0.61%	14,284
Oct 6, 2026	26.87	27.01	26.87	26.98	26.98	0.89%	9,599
Oct 5, 2026	26.81	26.82	26.74	26.74	26.74	0.30%	3,722
Oct 2, 2026	26.60	26.67	26.59	26.66	26.66	0.63%	3,720
Oct 1, 2026	26.36	26.53	26.36	26.50	26.49	-0.04%	21,948
Sep 30, 2026	26.69	26.73	26.46	26.51	26.50	-0.83%	7,161
Sep 29, 2026	26.65	26.73	26.63	26.73	26.72	-0.05%	5,263
Sep 28, 2026	26.74	26.78	26.74	26.74	26.74	-0.51%	4,678
Sep 25, 2026	26.83	26.88	26.82	26.88	26.88	0.31%	5,591
Sep 24, 2026	26.95	26.95	26.80	26.80	26.79	-0.28%	5,045
Sep 23, 2026	26.97	26.99	26.87	26.87	26.87	-0.70%	5,344
Sep 22, 2026	27.26	27.26	27.06	27.06	27.06	-0.35%	6,294
Sep 21, 2026	27.17	27.19	27.16	27.16	27.15	0.47%	6,642
Sep 18, 2026	27.00	27.04	27.00	27.03	27.03	-0.16%	5,968
Sep 17, 2026	27.10	27.14	27.10	27.13	27.07	0.31%	7,935
Sep 16, 2026	27.29	27.30	27.05	27.05	26.99	-0.72%	2,572
Sep 15, 2026	27.23	27.26	27.23	27.25	27.18	-0.68%	3,233
Sep 14, 2026	27.42	27.46	27.41	27.43	27.37	0.35%	4,255
Sep 11, 2026	27.39	27.44	27.34	27.34	27.28	0.65%	2,481
Sep 10, 2026	27.17	27.20	27.15	27.16	27.10	-0.24%	5,604
Sep 9, 2026	27.27	27.27	27.23	27.23	27.16	-0.78%	17,897
Sep 8, 2026	27.45	27.50	27.44	27.44	27.38	-0.52%	2,785
Sep 4, 2026	27.65	27.66	27.58	27.58	27.52	-0.70%	4,267