SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
25.28
-0.21 (-0.81%)
Jul 18, 2025, 4:00 PM - Market closed
SPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.67% | 39 |
| Jun 10, 2025 | 25.35 | 25.48 | 25.35 | 25.48 | 25.48 | -0.20% | 312 |
| Jun 9, 2025 | 25.37 | 25.53 | 25.37 | 25.53 | 25.53 | 0.79% | 275 |
| 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 |