SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
24.50
-0.04 (-0.18%)
At close: Aug 22, 2025, 4:00 PM
24.63
+0.13 (0.51%)
After-hours: Aug 22, 2025, 4:15 PM EDT
SPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.50 | 24.55 | 24.37 | 24.50 | - | -0.18% | 127 |
| 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 |
| Jul 2, 2025 | 25.02 | 25.27 | 25.02 | 25.09 | 25.09 | -0.83% | 345 |
| Jul 1, 2025 | 25.21 | 25.30 | 25.21 | 25.30 | 25.30 | -0.39% | 410 |
| Jun 30, 2025 | 25.19 | 25.40 | 25.19 | 25.40 | 25.40 | 1.93% | 674 |
| Jun 27, 2025 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | -0.02% | 564 |
| Jun 26, 2025 | 24.75 | 25.01 | 24.75 | 24.93 | 24.93 | 1.16% | 1,002 |
| Jun 25, 2025 | 25.36 | 25.46 | 24.64 | 24.64 | 24.64 | -3.37% | 8,818 |
| Jun 24, 2025 | 26.20 | 26.20 | 25.50 | 25.50 | 25.50 | -0.47% | 1,331 |
| Jun 23, 2025 | 25.70 | 25.80 | 25.50 | 25.62 | 25.62 | -3.65% | 1,643 |
| Jun 20, 2025 | 26.26 | 26.61 | 26.17 | 26.59 | 26.59 | 0.80% | 6,224 |
| Jun 18, 2025 | 25.95 | 26.38 | 25.95 | 26.38 | 26.38 | 1.58% | 727 |
| Jun 17, 2025 | 26.14 | 26.37 | 25.97 | 25.97 | 25.97 | 0.29% | 11,263 |
| Jun 16, 2025 | 25.74 | 25.90 | 25.74 | 25.90 | 25.90 | 0.89% | 1,970 |
| Jun 13, 2025 | 25.53 | 25.68 | 25.53 | 25.67 | 25.67 | 0.73% | 481 |
| Jun 12, 2025 | 25.90 | 25.90 | 25.48 | 25.48 | 25.48 | -0.66% | 503 |