SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
24.65
+0.08 (0.31%)
At close: Sep 12, 2025, 4:00 PM EDT
25.52
+0.87 (3.55%)
After-hours: Sep 12, 2025, 5:55 PM EDT
SPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.55 | 24.65 | 24.53 | 24.65 | 24.65 | 0.31% | 1,856 |
| Sep 11, 2025 | 23.77 | 24.57 | 23.77 | 24.57 | 24.57 | - | 1,250 |
| Sep 10, 2025 | 24.51 | 24.57 | 24.51 | 24.57 | 24.57 | 0.13% | 175 |
| Sep 9, 2025 | 24.49 | 24.54 | 24.49 | 24.54 | 24.54 | -0.09% | 158 |
| Sep 8, 2025 | 24.78 | 24.78 | 24.52 | 24.56 | 24.56 | 0.02% | 486 |
| Sep 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.10% | 178 |
| Sep 4, 2025 | 24.47 | 24.72 | 24.47 | 24.58 | 24.58 | -0.04% | 1,015 |
| Sep 3, 2025 | 24.49 | 24.59 | 24.49 | 24.59 | 24.59 | -0.10% | 282 |
| Sep 2, 2025 | 24.57 | 24.61 | 24.57 | 24.61 | 24.61 | -0.06% | 411 |
| Aug 29, 2025 | 24.63 | 24.70 | 24.63 | 24.63 | 24.63 | -0.34% | 1,590 |
| Aug 28, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.43% | 192 |
| Aug 27, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.10% | 26 |
| Aug 26, 2025 | 24.64 | 24.64 | 24.49 | 24.59 | 24.59 | -0.31% | 2,139 |
| Aug 25, 2025 | 24.65 | 24.66 | 24.54 | 24.66 | 24.66 | 0.15% | 1,293 |
| Aug 22, 2025 | 24.50 | 24.63 | 24.50 | 24.63 | 24.63 | 0.33% | 185 |
| Aug 21, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.01% | 45 |
| Aug 20, 2025 | 24.59 | 24.59 | 24.55 | 24.55 | 24.55 | -0.07% | 1,041 |
| Aug 19, 2025 | 25.01 | 25.01 | 24.56 | 24.57 | 24.57 | -0.63% | 498 |
| Aug 18, 2025 | 24.40 | 24.74 | 24.40 | 24.72 | 24.72 | 0.14% | 1,109 |
| Aug 15, 2025 | 24.58 | 24.69 | 24.58 | 24.69 | 24.69 | -0.05% | 515 |
| Aug 14, 2025 | 24.00 | 24.71 | 24.00 | 24.70 | 24.70 | -0.13% | 2,750 |
| Aug 13, 2025 | 24.65 | 24.73 | 24.65 | 24.73 | 24.73 | - | 603 |
| Aug 12, 2025 | 24.46 | 24.77 | 24.46 | 24.73 | 24.73 | 0.10% | 844 |
| Aug 11, 2025 | 24.54 | 24.71 | 24.54 | 24.71 | 24.71 | -0.29% | 277 |
| Aug 8, 2025 | 24.63 | 24.86 | 24.63 | 24.78 | 24.78 | 0.02% | 2,914 |
| Aug 7, 2025 | 24.91 | 24.91 | 24.77 | 24.77 | 24.77 | -0.65% | 229 |
| Aug 6, 2025 | 24.12 | 24.94 | 24.12 | 24.94 | 24.94 | 0.34% | 2,625 |
| Aug 5, 2025 | 24.76 | 24.85 | 24.76 | 24.85 | 24.85 | 0.15% | 1,065 |
| Aug 4, 2025 | 24.77 | 24.88 | 24.77 | 24.81 | 24.81 | 0.04% | 330 |
| Aug 1, 2025 | 24.30 | 24.87 | 24.30 | 24.80 | 24.80 | -0.78% | 362 |
| Jul 31, 2025 | 24.53 | 25.00 | 24.53 | 25.00 | 25.00 | -0.80% | 425 |
| Jul 30, 2025 | 24.32 | 25.22 | 24.30 | 25.20 | 25.20 | 0.59% | 1,081 |
| Jul 29, 2025 | 24.92 | 25.05 | 24.92 | 25.05 | 25.05 | -0.54% | 171 |
| Jul 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.54% | 28 |
| Jul 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.24% | 16 |
| Jul 24, 2025 | 25.07 | 26.00 | 25.06 | 25.39 | 25.39 | 0.71% | 1,669 |
| Jul 23, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.45% | 87 |
| Jul 22, 2025 | 25.17 | 25.32 | 25.17 | 25.32 | 25.32 | 0.61% | 303 |
| Jul 21, 2025 | 25.19 | 25.31 | 25.03 | 25.17 | 25.17 | -0.47% | 3,340 |
| Jul 18, 2025 | 25.42 | 25.42 | 25.16 | 25.29 | 25.29 | -0.80% | 948 |
| Jul 17, 2025 | 25.59 | 25.59 | 25.49 | 25.49 | 25.49 | -0.85% | 257 |
| Jul 16, 2025 | 25.06 | 25.78 | 25.06 | 25.71 | 25.71 | -0.71% | 1,417 |
| Jul 15, 2025 | 25.52 | 25.89 | 25.52 | 25.89 | 25.89 | -0.02% | 342 |
| Jul 14, 2025 | 25.96 | 26.02 | 25.90 | 25.90 | 25.90 | 1.31% | 906 |
| Jul 11, 2025 | 25.70 | 25.70 | 25.56 | 25.56 | 25.56 | 0.79% | 277 |
| Jul 10, 2025 | 25.15 | 25.36 | 25.05 | 25.36 | 25.36 | 1.04% | 789 |
| Jul 9, 2025 | 25.04 | 25.11 | 24.95 | 25.10 | 25.10 | -1.99% | 3,971 |
| Jul 8, 2025 | 26.40 | 26.40 | 25.40 | 25.61 | 25.61 | -0.10% | 2,446 |
| Jul 7, 2025 | 25.37 | 25.77 | 25.37 | 25.64 | 25.64 | 1.12% | 3,878 |
| Jul 3, 2025 | 25.29 | 25.50 | 25.29 | 25.35 | 25.35 | 1.04% | 2,320 |