Skip to main content
SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
23.66
+0.05 (0.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

SPCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.6623.6623.6623.6623.660.21%248
Feb 20, 202523.3723.7023.3723.6123.61-0.19%1,782
Feb 19, 202523.6723.6723.6523.6523.650.06%134
Feb 18, 202523.7223.7223.6423.6423.64-0.38%345
Feb 14, 202523.7823.7823.7323.7323.73-0.13%116
Feb 13, 202523.7623.7623.7623.7623.76-0.38%3
Feb 12, 202523.6023.8523.5823.8523.851.06%412
Feb 11, 202523.6023.6023.6023.6023.60-0.61%63
Feb 10, 202523.6923.7523.6923.7523.750.74%912
Feb 7, 202523.4923.6123.4423.5723.570.51%2,829
Feb 6, 202523.4923.4923.4523.4523.45-0.51%1,356
Feb 5, 202523.5823.5823.5723.5723.57-0.02%537
Feb 4, 202523.5823.5823.4823.5823.580.17%1,073
Feb 3, 202523.4023.5823.4023.5423.540.23%1,181
Jan 31, 202523.4223.4823.4223.4823.48-0.76%137
Jan 30, 202523.6623.6623.6623.6623.660.45%252
Jan 29, 202523.4723.6123.4723.5623.560.11%353
Jan 28, 202523.5323.5323.5323.5323.53-328
Jan 27, 202522.4023.5322.4023.5323.530.13%881
Jan 24, 202523.3723.6123.3723.5023.50-0.17%513
Jan 23, 202523.5423.5423.5423.5423.54-0.40%76
Jan 22, 202523.5923.6423.5823.6423.640.45%1,532
Jan 21, 202523.1723.6523.1723.5323.53-0.04%2,758
Jan 17, 202523.5423.5423.5423.5423.540.34%283
Jan 16, 202523.2723.4623.2723.4623.46-0.11%473
Jan 15, 202523.5723.5723.4923.4923.490.28%300
Jan 14, 202523.4223.4223.4223.4223.42-0.26%17
Jan 13, 202523.4823.4823.4823.4823.480.38%56
Jan 10, 202523.4123.4123.3923.3923.39-0.13%1,825
Jan 8, 202523.4623.4623.4223.4223.42-0.64%331
Jan 7, 202523.4523.6423.4123.5723.570.60%555
Jan 6, 202523.2523.5723.2523.4323.43-0.13%1,653
Jan 3, 202523.4723.4723.4523.4623.46-0.26%808
Jan 2, 202523.5723.5723.4523.5223.52-0.04%860
Dec 31, 202423.6323.6423.5323.5323.530.34%519
Dec 30, 202422.9823.7322.9823.4523.450.30%1,928
Dec 27, 202423.3123.4423.3123.3823.38-0.51%2,123
Dec 26, 202423.3023.5023.3023.5023.48-0.21%1,207
Dec 24, 202423.6023.6023.5523.5523.530.04%3,680
Dec 23, 202423.7523.7523.5123.5423.520.21%1,413
Dec 20, 202423.7023.7023.4923.4923.47-1,281
Dec 19, 202423.5123.5123.4823.4923.47-0.51%7,357
Dec 18, 202423.6923.7023.5223.6123.590.47%2,002
Dec 17, 202422.5023.6322.5023.5023.48-1.09%2,392
Dec 16, 202423.5723.7923.5723.7623.60-0.15%1,602
Dec 13, 202423.8023.8723.8023.8023.63-0.27%278
Dec 12, 202423.8023.8623.8023.8623.700.46%1,028
Dec 11, 202423.5323.8822.5423.7523.590.34%6,149
Dec 10, 202423.4623.6723.4623.6723.510.25%339
Dec 9, 202423.3723.6423.2223.6123.45-0.36%12,083
Dec 6, 202423.9423.9423.6523.7023.530.19%2,215
Dec 5, 202423.6623.8123.6523.6523.49-677
Dec 4, 202423.6423.7223.6423.6523.490.04%1,771
Dec 3, 202423.7223.7223.6423.6423.480.08%1,756
Dec 2, 202423.8023.8023.6223.6223.460.04%412
Nov 29, 202423.4623.6323.4623.6123.450.11%4,698
Nov 27, 202423.5823.6023.5823.5923.42-0.06%1,221
Nov 26, 202423.4123.6623.4123.6023.44-1,956
Nov 25, 202423.6923.6923.6023.6023.44-0.04%3,267
Nov 22, 202423.3823.6923.3823.6123.450.11%1,871
Nov 21, 202423.6023.6123.5223.5923.42-0.69%2,677
Nov 20, 202423.7523.7523.7523.7523.591.06%184
Nov 19, 202423.5823.5823.5023.5023.34-0.38%1,501
Nov 18, 202423.5923.5923.5923.5923.43-0.42%175
Nov 15, 202423.7723.7723.6923.6923.53-0.08%593
Nov 14, 202423.3823.7123.3823.7123.550.31%1,336
Nov 13, 202423.6623.6623.6123.6423.470.03%1,615
Nov 12, 202423.4223.7923.0823.6323.470.21%5,913
Nov 11, 202423.5923.7123.5823.5823.42-0.72%1,262
Nov 8, 202423.7123.7523.7123.7523.590.81%301
Nov 7, 202423.5623.5623.5623.5623.40-0.08%926
Nov 6, 202423.5923.6023.5823.5823.42-1.71%317
Nov 5, 202423.9923.9923.5623.9923.831.74%708
Nov 4, 202423.3823.5823.3823.5823.420.04%247
Nov 1, 202423.5823.5823.5723.5723.41-1.17%1,094
Oct 31, 202423.5923.8523.5923.8523.690.93%845
Oct 30, 202423.6123.6323.5823.6323.470.21%11,290
Oct 29, 202423.5823.9323.5623.5823.420.04%8,808
Oct 28, 202423.7623.7623.5423.5723.41-0.76%442
Oct 25, 202423.5623.7523.5623.7523.590.64%144
Oct 24, 202423.3923.6023.3923.6023.440.25%391
Oct 23, 202423.5523.5523.5223.5423.38-0.08%403
Oct 22, 202423.5323.5623.5323.5623.400.13%567
Oct 21, 202423.4923.7423.4823.5323.370.21%3,757
Oct 18, 202423.5523.6023.2523.4823.32-0.30%1,132
Oct 17, 202423.5223.5523.5223.5523.39-0.17%760
Oct 16, 202423.5923.5923.5923.5923.43-0.55%73
Oct 15, 202423.7223.7223.7223.7223.560.64%270
Oct 14, 202423.5723.5723.5723.5723.41-0.55%100
Oct 11, 202423.5623.7023.5623.7023.540.30%174
Oct 10, 202423.6323.6323.6323.6323.470.21%134
Oct 9, 202423.3723.5823.3723.5823.42-0.04%187
Oct 8, 202423.4723.6623.4723.5923.43-0.19%406
Oct 7, 202423.5223.7223.5223.6423.470.51%1,553
Oct 4, 202423.5123.5223.5123.5223.35-0.30%536
Oct 3, 202423.5323.5923.5323.5923.420.28%184
Oct 2, 202423.5023.6323.5023.5223.36-0.47%1,067
Oct 1, 202423.5823.6323.5823.6323.470.21%205
Sep 30, 202423.5323.5823.5323.5823.42-0.17%535
Sep 27, 202423.5523.6223.5523.6223.460.25%503