SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
23.66
-0.19 (-0.80%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 23.97 | 23.99 | 23.97 | 23.99 | 23.99 | 0.36% | 685 |
| Mar 25, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - | 250 |
| Mar 24, 2025 | 23.96 | 23.96 | 23.91 | 23.91 | 23.91 | -0.35% | 166 |
| Mar 21, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.01% | 92 |
| Mar 20, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.04% | 35 |
| Mar 19, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - | 144 |
| Mar 18, 2025 | 23.74 | 23.76 | 23.74 | 23.76 | 23.76 | 0.21% | 391 |
| Mar 17, 2025 | 23.72 | 23.72 | 23.71 | 23.71 | 23.71 | -0.08% | 309 |
| Mar 14, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.23% | 3 |
| Mar 13, 2025 | 23.88 | 24.15 | 23.78 | 23.79 | 23.79 | -0.40% | 1,478 |
| Mar 12, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.59% | 150 |
| Mar 11, 2025 | 23.86 | 23.86 | 23.66 | 23.74 | 23.74 | - | 634 |
| Mar 10, 2025 | 23.83 | 23.84 | 23.74 | 23.74 | 23.74 | 0.14% | 329 |
| Mar 7, 2025 | 23.67 | 23.71 | 23.67 | 23.71 | 23.71 | 0.11% | 796 |
| Mar 6, 2025 | 23.53 | 24.00 | 23.53 | 23.68 | 23.68 | -0.71% | 886 |
| Mar 5, 2025 | 23.63 | 23.85 | 23.63 | 23.85 | 23.85 | 0.85% | 1,469 |
| Mar 4, 2025 | 23.45 | 23.67 | 23.45 | 23.65 | 23.65 | -0.17% | 639 |
| Mar 3, 2025 | 23.83 | 23.83 | 23.69 | 23.69 | 23.69 | -0.35% | 465 |
| Feb 28, 2025 | 23.72 | 24.00 | 23.72 | 23.77 | 23.77 | -0.22% | 1,965 |
| Feb 27, 2025 | 23.98 | 23.98 | 23.76 | 23.83 | 23.83 | 0.74% | 786 |
| Feb 26, 2025 | 23.76 | 23.76 | 23.65 | 23.65 | 23.65 | -0.55% | 2,154 |
| Feb 25, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.51% | 163 |
| Feb 24, 2025 | 23.38 | 23.66 | 23.38 | 23.66 | 23.66 | - | 215 |
| Feb 21, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.21% | 248 |
| Feb 20, 2025 | 23.37 | 23.70 | 23.37 | 23.61 | 23.61 | -0.19% | 1,782 |
| Feb 19, 2025 | 23.67 | 23.67 | 23.65 | 23.65 | 23.65 | 0.06% | 134 |
| Feb 18, 2025 | 23.72 | 23.72 | 23.64 | 23.64 | 23.64 | -0.38% | 345 |
| Feb 14, 2025 | 23.78 | 23.78 | 23.73 | 23.73 | 23.73 | -0.13% | 116 |
| Feb 13, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.38% | 3 |
| Feb 12, 2025 | 23.60 | 23.85 | 23.58 | 23.85 | 23.85 | 1.06% | 412 |
| Feb 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.61% | 63 |