SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
25.33
-0.20 (-0.78%)
Jun 6, 2025, 4:00 PM - Market closed
SPCX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 25.50 | 25.59 | 25.33 | 25.33 | 25.33 | -0.78% | 3,477 |
Jun 5, 2025 | 25.63 | 25.71 | 25.53 | 25.53 | 25.53 | 1.43% | 5,193 |
Jun 4, 2025 | 25.35 | 25.35 | 25.17 | 25.17 | 25.17 | -1.06% | 1,162 |
Jun 3, 2025 | 24.75 | 25.98 | 24.75 | 25.44 | 25.44 | -0.97% | 8,226 |
Jun 2, 2025 | 24.66 | 25.82 | 24.66 | 25.69 | 25.69 | 1.30% | 9,614 |
May 30, 2025 | 25.30 | 25.43 | 25.25 | 25.36 | 25.36 | 1.77% | 8,092 |
May 29, 2025 | 25.31 | 25.31 | 24.92 | 24.92 | 24.92 | -0.96% | 1,508 |
May 28, 2025 | 25.98 | 25.99 | 24.97 | 25.16 | 25.16 | -0.98% | 6,382 |
May 27, 2025 | 25.40 | 25.41 | 25.18 | 25.41 | 25.41 | 0.55% | 3,230 |
May 23, 2025 | 25.61 | 25.61 | 25.19 | 25.27 | 25.27 | 0.76% | 8,914 |
May 22, 2025 | 25.07 | 25.10 | 25.03 | 25.08 | 25.08 | 1.13% | 5,151 |
May 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.48% | 599 |
May 20, 2025 | 25.55 | 25.55 | 24.78 | 24.92 | 24.92 | -0.32% | 613 |
May 19, 2025 | 24.86 | 25.02 | 24.86 | 25.00 | 25.00 | 0.97% | 497 |
May 16, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.23% | 73 |
May 15, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | 24.82 | -0.02% | 584 |
May 14, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.45% | 28 |
May 13, 2025 | 24.83 | 24.83 | 24.71 | 24.71 | 24.71 | 0.65% | 202 |
May 12, 2025 | 24.99 | 25.34 | 24.41 | 24.55 | 24.55 | 0.20% | 1,000 |
May 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 25 |
May 8, 2025 | 24.58 | 24.58 | 24.42 | 24.50 | 24.50 | 0.54% | 5,418 |
May 7, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.25% | 50 |
May 6, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.16% | 84 |
May 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.51% | 68 |
May 2, 2025 | 24.17 | 24.28 | 24.17 | 24.28 | 24.28 | 0.52% | 514 |
May 1, 2025 | 24.28 | 24.28 | 24.15 | 24.15 | 24.15 | -0.49% | 3,722 |
Apr 30, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.58% | 183 |
Apr 29, 2025 | 24.30 | 24.35 | 24.13 | 24.13 | 24.13 | -0.74% | 2,155 |
Apr 28, 2025 | 23.54 | 25.00 | 23.54 | 24.31 | 24.31 | -0.16% | 4,918 |
Apr 25, 2025 | 24.23 | 24.35 | 24.23 | 24.35 | 24.35 | 1.54% | 803 |
Apr 24, 2025 | 23.95 | 23.98 | 23.95 | 23.98 | 23.98 | 0.66% | 106 |
Apr 23, 2025 | 23.63 | 23.82 | 23.63 | 23.82 | 23.82 | 0.90% | 1,802 |
Apr 22, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.30% | 226 |
Apr 21, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.33% | 38 |
Apr 17, 2025 | 23.66 | 24.00 | 23.66 | 24.00 | 24.00 | 0.63% | 117 |
Apr 16, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.59% | 111 |
Apr 15, 2025 | 23.40 | 23.71 | 23.40 | 23.71 | 23.71 | -1.33% | 162 |
Apr 14, 2025 | 23.90 | 24.03 | 23.90 | 24.03 | 24.03 | 0.63% | 297 |
Apr 11, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.97% | 178 |
Apr 10, 2025 | 23.25 | 23.65 | 23.25 | 23.65 | 23.65 | 0.64% | 150 |
Apr 9, 2025 | 23.66 | 23.66 | 23.50 | 23.50 | 23.50 | -1.84% | 1,483 |
Apr 8, 2025 | 23.74 | 23.94 | 23.74 | 23.94 | 23.94 | 0.08% | 347 |
Apr 7, 2025 | 23.77 | 24.14 | 23.63 | 23.92 | 23.92 | 0.72% | 1,760 |
Apr 4, 2025 | 23.85 | 23.85 | 23.75 | 23.75 | 23.75 | -0.54% | 560 |
Apr 3, 2025 | 23.92 | 23.96 | 23.88 | 23.88 | 23.88 | -0.67% | 310 |
Apr 2, 2025 | 22.70 | 24.25 | 22.70 | 24.04 | 24.04 | 0.59% | 806 |
Apr 1, 2025 | 23.89 | 23.90 | 23.89 | 23.90 | 23.90 | -0.48% | 108 |
Mar 31, 2025 | 24.99 | 24.99 | 23.88 | 24.02 | 24.02 | -0.17% | 1,393 |
Mar 28, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.93% | 50 |
Mar 27, 2025 | 24.19 | 24.28 | 24.07 | 24.28 | 24.28 | 1.21% | 3,728 |