SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
23.90
-0.12 (-0.48%)
Apr 1, 2025, 4:00 PM EDT - Market closed
SPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.99 | 24.99 | 23.88 | 24.02 | 24.02 | -0.17% | 1,391 |
| 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 |
| Feb 10, 2025 | 23.69 | 23.75 | 23.69 | 23.75 | 23.75 | 0.74% | 912 |
| Feb 7, 2025 | 23.49 | 23.61 | 23.44 | 23.57 | 23.57 | 0.51% | 2,829 |
| Feb 6, 2025 | 23.49 | 23.49 | 23.45 | 23.45 | 23.45 | -0.51% | 1,356 |
| Feb 5, 2025 | 23.58 | 23.58 | 23.57 | 23.57 | 23.57 | -0.02% | 537 |
| Feb 4, 2025 | 23.58 | 23.58 | 23.48 | 23.58 | 23.58 | 0.17% | 1,073 |
| Feb 3, 2025 | 23.40 | 23.58 | 23.40 | 23.54 | 23.54 | 0.23% | 1,181 |
| Jan 31, 2025 | 23.42 | 23.48 | 23.42 | 23.48 | 23.48 | -0.76% | 137 |
| Jan 30, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.45% | 252 |
| Jan 29, 2025 | 23.47 | 23.61 | 23.47 | 23.56 | 23.56 | 0.11% | 353 |
| Jan 28, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - | 328 |
| Jan 27, 2025 | 22.40 | 23.53 | 22.40 | 23.53 | 23.53 | 0.13% | 881 |
| Jan 24, 2025 | 23.37 | 23.61 | 23.37 | 23.50 | 23.50 | -0.17% | 513 |
| Jan 23, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.40% | 76 |
| Jan 22, 2025 | 23.59 | 23.64 | 23.58 | 23.64 | 23.64 | 0.45% | 1,532 |
| Jan 21, 2025 | 23.17 | 23.65 | 23.17 | 23.53 | 23.53 | -0.04% | 2,758 |
| Jan 17, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.34% | 283 |