Liberty One Spectrum ETF (SPCT)

NASDAQ: SPCT · Real-Time Price · USD

28.22

-0.07 (-0.25%)

At close: Aug 10, 2026, 4:00 PM EDT

28.22

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:15 PM EDT

SPCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	28.23	28.23	28.17	28.22	28.22	-0.25%	7,602
Aug 7, 2026	28.24	28.32	28.24	28.29	28.29	0.12%	4,089
Aug 6, 2026	28.23	28.27	28.19	28.26	28.26	-0.09%	5,584
Aug 5, 2026	28.33	28.34	28.18	28.28	28.28	0.18%	24,671
Aug 4, 2026	28.02	28.28	27.98	28.23	28.23	0.59%	6,857
Aug 3, 2026	28.19	28.19	28.02	28.06	28.06	0.47%	2,731
Jul 31, 2026	27.95	27.99	27.93	27.93	27.93	0.21%	2,369
Jul 30, 2026	27.86	27.88	27.83	27.88	27.88	-0.58%	1,602
Jul 29, 2026	28.23	28.30	28.04	28.04	28.04	-1.13%	9,451
Jul 28, 2026	28.47	28.47	28.36	28.36	28.36	1.17%	4,023
Jul 27, 2026	28.07	28.07	27.99	28.03	28.03	0.68%	7,733
Jul 24, 2026	27.79	27.84	27.78	27.84	27.84	1.01%	15,318
Jul 23, 2026	27.58	27.58	27.49	27.56	27.56	-0.62%	1,109
Jul 22, 2026	27.76	27.76	27.73	27.73	27.73	0.28%	4,220
Jul 21, 2026	27.66	27.66	27.61	27.65	27.65	0.11%	7,781
Jul 20, 2026	27.70	27.70	27.62	27.62	27.62	-0.45%	3,431
Jul 17, 2026	27.83	27.83	27.72	27.75	27.75	-0.38%	1,677
Jul 16, 2026	27.88	27.89	27.83	27.86	27.85	0.99%	9,661
Jul 15, 2026	27.68	27.68	27.59	27.59	27.58	-0.06%	8,396
Jul 14, 2026	27.80	27.95	27.57	27.61	27.59	-0.13%	16,948
Jul 13, 2026	27.63	27.64	27.59	27.64	27.63	-0.04%	6,821
Jul 10, 2026	27.62	27.66	27.59	27.65	27.64	0.54%	11,120
Jul 9, 2026	27.51	27.55	27.50	27.51	27.49	-0.14%	2,873
Jul 8, 2026	27.64	27.64	27.54	27.54	27.53	-0.71%	3,683
Jul 7, 2026	27.73	27.77	27.70	27.74	27.73	0.62%	6,257
Jul 6, 2026	27.64	27.64	27.44	27.57	27.56	-0.02%	7,093
Jul 2, 2026	27.41	27.58	27.40	27.58	27.56	1.50%	10,411
Jul 1, 2026	27.09	27.27	27.09	27.17	27.16	0.29%	8,457
Jun 30, 2026	27.13	27.19	27.09	27.09	27.08	-0.44%	1,283
Jun 29, 2026	27.40	27.40	27.16	27.21	27.20	-0.12%	11,236
Jun 26, 2026	27.27	27.27	27.24	27.24	27.23	0.51%	5,685
Jun 25, 2026	27.12	27.15	27.11	27.11	27.10	-0.32%	9,914
Jun 24, 2026	27.28	27.28	27.20	27.20	27.18	0.09%	3,979
Jun 23, 2026	27.17	27.17	27.17	27.17	27.16	0.46%	4,338
Jun 22, 2026	27.17	27.17	27.05	27.05	27.04	-0.41%	10,455
Jun 18, 2026	27.19	27.19	27.12	27.16	27.15	-	912
Jun 17, 2026	27.50	27.50	27.23	27.23	27.15	-1.21%	2,565
Jun 16, 2026	27.60	27.61	27.55	27.56	27.48	0.15%	14,359
Jun 15, 2026	27.58	27.61	27.52	27.52	27.44	0.42%	2,176
Jun 12, 2026	27.33	27.44	27.33	27.40	27.32	0.55%	4,296
Jun 11, 2026	27.18	27.34	27.15	27.25	27.17	0.83%	3,225
Jun 10, 2026	27.15	27.15	27.03	27.03	26.95	-0.27%	3,497
Jun 9, 2026	27.05	27.11	26.96	27.10	27.02	0.76%	7,421
Jun 8, 2026	27.10	27.10	26.90	26.90	26.82	-0.67%	3,020
Jun 5, 2026	27.19	27.23	27.08	27.08	27.00	-0.03%	10,147
Jun 4, 2026	27.16	27.16	27.02	27.09	27.01	0.35%	14,706
Jun 3, 2026	27.15	27.16	26.99	26.99	26.91	-0.49%	17,087
Jun 2, 2026	26.94	27.12	26.94	27.12	27.05	0.56%	2,064
Jun 1, 2026	27.11	27.11	26.97	26.97	26.90	-1.30%	15,900
May 29, 2026	27.35	27.35	27.28	27.33	27.25	-0.50%	1,712