Skip to main content
logo
SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
22.09
+0.04 (0.16%)
At close: Jan 30, 2026, 4:00 PM EST
22.08
-0.01 (-0.02%)
After-hours: Jan 30, 2026, 5:43 PM EST

SPCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202622.5122.5122.0922.0922.090.18%647
Jan 29, 202621.8922.0521.8922.0522.050.75%1,471
Jan 28, 202621.8321.9221.8321.8821.88-0.32%1,549
Jan 27, 202621.9521.9521.9521.9521.95-310
Jan 26, 202621.9721.9721.9521.9521.950.37%342
Jan 23, 202621.8421.8721.7921.8721.87-0.33%2,543
Jan 22, 202621.9421.9421.8821.9421.94-0.14%1,406
Jan 21, 202622.0022.0021.9721.9721.970.25%386
Jan 20, 202621.9221.9221.9221.9221.92-0.17%517
Jan 16, 202621.8021.9521.8021.9521.950.32%542
Jan 15, 202621.8821.8821.8821.8821.880.16%87
Jan 14, 202621.7321.8521.7121.8521.850.45%2,016
Jan 13, 202621.6921.8021.6921.7521.750.17%1,602
Jan 12, 202621.7521.7521.6721.7121.71-0.21%2,614
Jan 9, 202621.7621.8021.7321.7621.76-0.27%1,465
Jan 8, 202621.8221.8221.7321.8221.82-0.05%1,600
Jan 7, 202621.7521.8321.7521.8321.830.02%499
Jan 6, 202621.8021.8321.7721.8321.83-861
Jan 5, 202621.7221.8321.7221.8321.830.07%718
Jan 2, 202621.8121.8121.8121.8121.810.11%213
Dec 31, 202521.3221.8021.3221.7921.790.02%1,205
Dec 30, 202521.7721.7821.7121.7821.780.05%1,521
Dec 29, 202521.7121.7721.7121.7721.77-0.21%1,277
Dec 26, 202521.8321.8321.7021.8221.82-0.07%4,941
Dec 24, 202521.8421.8421.7421.8321.83-2.08%896
Dec 23, 202522.0322.4022.0322.2921.810.15%1,829
Dec 22, 202522.2922.2922.2622.2621.770.15%1,176
Dec 19, 202522.4622.4622.2322.2321.74-0.18%1,159
Dec 18, 202522.3922.3922.2122.2721.78-0.20%1,162
Dec 17, 202522.1722.4722.1722.3121.82-0.09%11,483
Dec 16, 202523.0023.0022.2722.3321.84-12.21%1,749
Dec 15, 202525.4225.4425.3725.4421.84-0.32%1,125
Dec 12, 202525.4725.5225.4725.5221.910.16%464
Dec 11, 202525.1925.5725.1925.4821.880.24%5,987
Dec 10, 202525.1625.4125.1625.4121.820.51%1,414
Dec 9, 202525.1125.3525.1125.2921.71-0.09%3,758
Dec 8, 202525.3525.3525.3025.3121.73-0.38%3,520
Dec 5, 202525.3225.4125.3225.4121.82-0.10%637
Dec 4, 202525.4225.4325.4225.4321.840.10%224
Dec 3, 202525.4125.4125.4125.4121.820.13%199
Dec 2, 202525.3725.3725.3725.3721.79-0.25%49
Dec 1, 202525.4425.4425.4425.4421.84-0.13%38
Nov 28, 202525.4925.4925.4725.4721.87-0.25%241
Nov 26, 202525.5425.5425.3625.5421.930.19%537
Nov 25, 202525.3025.4925.3025.4921.89-0.02%684
Nov 24, 202525.3025.6825.3025.4921.89-0.02%394
Nov 21, 202525.3525.5025.3225.5021.890.11%2,497
Nov 20, 202525.4725.4725.4725.4721.87-0.24%188
Nov 19, 202525.5325.5325.5325.5321.92-146
Nov 18, 202525.4725.5325.4725.5321.92-0.11%717