SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
25.53
+0.05 (0.19%)
At close: Nov 26, 2025, 4:00 PM EST
25.53
0.00 (0.00%)
After-hours: Nov 26, 2025, 4:15 PM EST
SPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 25.54 | 25.54 | 25.36 | 25.36 | 25.36 | -0.49% | 536 |
| Nov 25, 2025 | 25.30 | 25.49 | 25.30 | 25.49 | 25.49 | -0.02% | 684 |
| Nov 24, 2025 | 25.30 | 25.68 | 25.30 | 25.49 | 25.49 | -0.02% | 394 |
| Nov 21, 2025 | 25.35 | 25.50 | 25.32 | 25.50 | 25.50 | 0.11% | 2,497 |
| Nov 20, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.24% | 188 |
| Nov 19, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - | 146 |
| Nov 18, 2025 | 25.47 | 25.53 | 25.47 | 25.53 | 25.53 | -0.11% | 717 |
| Nov 17, 2025 | 25.66 | 25.66 | 25.46 | 25.56 | 25.56 | -0.34% | 1,438 |
| Nov 14, 2025 | 25.67 | 25.67 | 25.64 | 25.64 | 25.64 | 0.07% | 316 |
| Nov 13, 2025 | 25.57 | 25.66 | 25.57 | 25.63 | 25.63 | -0.02% | 1,098 |
| Nov 12, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.32% | 87 |
| Nov 11, 2025 | 25.47 | 25.71 | 25.47 | 25.71 | 25.71 | -0.02% | 2,000 |
| Nov 10, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.13% | 797 |
| Nov 7, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.29% | 259 |
| Nov 6, 2025 | 25.66 | 25.76 | 25.66 | 25.76 | 25.76 | -0.06% | 191 |
| Nov 5, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.21% | 31 |
| Nov 4, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.25% | 30 |
| Nov 3, 2025 | 25.49 | 25.78 | 25.49 | 25.78 | 25.78 | -0.21% | 1,227 |
| Oct 31, 2025 | 25.85 | 25.85 | 25.84 | 25.84 | 25.84 | 0.30% | 464 |
| Oct 30, 2025 | 25.42 | 25.76 | 25.42 | 25.76 | 25.76 | -0.41% | 366 |
| Oct 29, 2025 | 25.88 | 25.88 | 25.87 | 25.87 | 25.87 | -0.19% | 338 |
| Oct 28, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.91 | 0.11% | 381 |
| Oct 27, 2025 | 25.86 | 25.89 | 25.86 | 25.89 | 25.89 | 0.46% | 1,294 |
| Oct 24, 2025 | 25.81 | 25.81 | 25.75 | 25.77 | 25.77 | -0.45% | 1,131 |
| Oct 23, 2025 | 25.91 | 25.91 | 25.89 | 25.89 | 25.88 | 0.54% | 276 |
| Oct 22, 2025 | 25.73 | 25.75 | 25.73 | 25.75 | 25.75 | 0.13% | 725 |
| Oct 21, 2025 | 25.71 | 25.72 | 25.71 | 25.71 | 25.71 | -0.53% | 709 |
| Oct 20, 2025 | 25.78 | 25.85 | 25.76 | 25.85 | 25.85 | -0.16% | 783 |
| Oct 17, 2025 | 25.79 | 25.89 | 25.79 | 25.89 | 25.89 | 0.02% | 240 |
| Oct 16, 2025 | 25.88 | 25.89 | 25.88 | 25.89 | 25.88 | -0.25% | 125 |
| Oct 15, 2025 | 25.90 | 25.95 | 25.90 | 25.95 | 25.95 | 0.08% | 701 |
| Oct 14, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.18% | 19 |
| Oct 13, 2025 | 25.65 | 25.88 | 25.62 | 25.88 | 25.88 | 0.98% | 3,242 |
| Oct 10, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.74% | 119 |
| Oct 9, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | 0.61% | 442 |
| Oct 8, 2025 | 25.11 | 25.29 | 25.11 | 25.29 | 25.29 | 0.14% | 355 |
| Oct 7, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.25 | 0.06% | 241 |
| Oct 6, 2025 | 24.63 | 25.32 | 24.63 | 25.24 | 25.24 | 0.29% | 1,511 |
| Oct 3, 2025 | 25.08 | 25.41 | 25.01 | 25.16 | 25.16 | 0.14% | 7,827 |
| Oct 2, 2025 | 24.94 | 25.14 | 24.91 | 25.13 | 25.13 | -0.22% | 1,101 |
| Oct 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.85% | 72 |
| Sep 30, 2025 | 24.96 | 25.00 | 24.94 | 24.97 | 24.97 | -0.38% | 802 |
| Sep 29, 2025 | 25.06 | 25.08 | 25.06 | 25.07 | 25.07 | 0.47% | 709 |
| Sep 26, 2025 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | -0.11% | 1,527 |
| Sep 25, 2025 | 24.99 | 25.04 | 24.96 | 24.98 | 24.98 | -0.94% | 3,149 |
| Sep 24, 2025 | 25.32 | 25.32 | 25.17 | 25.22 | 25.22 | 0.04% | 1,667 |
| Sep 23, 2025 | 25.05 | 25.35 | 25.03 | 25.21 | 25.21 | 1.44% | 2,928 |
| Sep 22, 2025 | 24.61 | 24.85 | 24.61 | 24.85 | 24.85 | 0.15% | 1,493 |
| Sep 19, 2025 | 24.79 | 24.81 | 24.71 | 24.81 | 24.81 | 0.58% | 631 |
| Sep 18, 2025 | 24.73 | 24.73 | 24.67 | 24.67 | 24.67 | -0.12% | 489 |