Skip to main content
SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
23.60
-0.15 (-0.63%)
Nov 21, 2024, 9:34 AM EST - Market open

SPCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.7523.7523.7523.7523.751.06%184
Nov 19, 202423.5823.5823.5023.5023.50-0.38%1,501
Nov 18, 202423.5923.5923.5923.5923.59-0.42%175
Nov 15, 202423.7723.7723.6923.6923.69-0.08%593
Nov 14, 202423.3823.7123.3823.7123.710.31%1,336
Nov 13, 202423.6623.6623.6123.6423.640.03%1,615
Nov 12, 202423.4223.7923.0823.6323.630.21%5,913
Nov 11, 202423.5923.7123.5823.5823.58-0.72%1,262
Nov 8, 202423.7123.7523.7123.7523.750.81%301
Nov 7, 202423.5623.5623.5623.5623.56-0.08%926
Nov 6, 202423.5923.6023.5823.5823.58-1.71%317
Nov 5, 202423.9923.9923.5623.9923.991.74%708
Nov 4, 202423.3823.5823.3823.5823.580.04%247
Nov 1, 202423.5823.5823.5723.5723.57-1.17%1,094
Oct 31, 202423.5923.8523.5923.8523.850.93%845
Oct 30, 202423.6123.6323.5823.6323.630.21%11,290
Oct 29, 202423.5823.9323.5623.5823.580.04%8,808
Oct 28, 202423.7623.7623.5423.5723.57-0.76%442
Oct 25, 202423.5623.7523.5623.7523.750.64%144
Oct 24, 202423.3923.6023.3923.6023.600.25%391
Oct 23, 202423.5523.5523.5223.5423.54-0.08%403
Oct 22, 202423.5323.5623.5323.5623.560.13%567
Oct 21, 202423.4923.7423.4823.5323.530.21%3,757
Oct 18, 202423.5523.6023.2523.4823.48-0.30%1,132
Oct 17, 202423.5223.5523.5223.5523.55-0.17%760
Oct 16, 202423.5923.5923.5923.5923.59-0.55%73
Oct 15, 202423.7223.7223.7223.7223.720.64%270
Oct 14, 202423.5723.5723.5723.5723.57-0.55%100
Oct 11, 202423.5623.7023.5623.7023.700.30%174
Oct 10, 202423.6323.6323.6323.6323.630.21%134
Oct 9, 202423.3723.5823.3723.5823.58-0.04%187
Oct 8, 202423.4723.6623.4723.5923.59-0.19%406
Oct 7, 202423.5223.7223.5223.6423.640.51%1,553
Oct 4, 202423.5123.5223.5123.5223.52-0.30%536
Oct 3, 202423.5323.5923.5323.5923.590.28%184
Oct 2, 202423.5023.6323.5023.5223.52-0.47%1,067
Oct 1, 202423.5823.6323.5823.6323.630.21%205
Sep 30, 202423.5323.5823.5323.5823.58-0.17%535
Sep 27, 202423.5523.6223.5523.6223.620.25%503
Sep 26, 202423.5423.5623.5423.5623.560.08%564
Sep 25, 202423.5323.5923.5323.5423.54-0.04%749
Sep 24, 202423.5523.5523.5523.5523.550.08%254
Sep 23, 202423.5323.5323.5323.5323.53-0.04%97
Sep 20, 202423.5323.5423.5323.5423.540.04%1,222
Sep 19, 202423.0023.5323.0023.5323.530.21%1,244
Sep 18, 202423.5323.6223.4823.4823.48-0.38%1,020
Sep 17, 202423.5123.5723.5123.5723.570.13%473
Sep 16, 202423.3423.5423.3423.5423.540.04%946
Sep 13, 202423.3723.5523.3723.5323.53-0.04%4,679
Sep 12, 202423.5423.5423.5423.5423.54-0.72%236
Sep 11, 202423.7123.7123.7123.7123.71-465
Sep 10, 202423.5523.7123.5523.7123.710.59%465
Sep 9, 202423.5723.7623.5723.5723.57-1,582
Sep 6, 202423.5423.5723.5423.5723.57-0.76%302
Sep 5, 202423.7423.7523.7423.7523.750.47%206
Sep 4, 202423.5623.7123.5523.6423.644.93%1,990
Sep 3, 202423.5623.5622.5322.5322.53-4.33%336
Aug 30, 202423.4223.6123.4223.5523.55-0.19%938
Aug 29, 202423.5523.6023.5523.6023.60-0.61%325
Aug 28, 202423.5923.7423.5623.7423.74-0.02%738
Aug 27, 202423.5823.7523.5823.7523.750.36%257
Aug 26, 202423.6023.6623.6023.6623.660.38%806
Aug 23, 202423.5723.5723.5723.5723.57-0.04%1,074
Aug 22, 202423.6023.6023.5823.5823.58-0.13%436
Aug 21, 202423.3623.6123.3623.6123.61-0.13%981
Aug 20, 202422.5123.6522.5123.6423.640.25%3,702
Aug 19, 202423.6023.6023.5823.5823.58-1,759
Aug 16, 202423.5723.5923.5723.5823.58-503
Aug 15, 202423.5723.5823.5723.5823.58-468
Aug 14, 202423.6023.6023.5823.5823.580.13%430
Aug 13, 202423.5823.5923.5523.5523.55-0.08%847
Aug 12, 202423.4123.6523.4123.5723.57-0.76%1,717
Aug 9, 202423.5723.7523.5623.7523.750.60%3,202
Aug 8, 202423.9923.9923.6123.6123.61-0.08%368
Aug 7, 202423.6123.6323.6123.6323.630.08%633
Aug 6, 202423.4923.6123.4923.6123.61-321
Aug 5, 202423.4423.6723.4423.6123.61-2,144
Aug 2, 202423.6023.6123.6023.6123.61-0.15%166
Aug 1, 202423.6023.6523.5923.6523.65-0.06%378
Jul 31, 202423.6523.6623.6523.6623.66-0.71%515
Jul 30, 202423.4223.8523.4223.8323.831.62%4,374
Jul 29, 202423.4023.4523.4023.4523.450.21%1,040
Jul 26, 202423.2723.4223.2723.4023.40-0.09%1,792
Jul 25, 202423.4223.4223.4223.4223.420.13%90
Jul 24, 202423.4823.5023.3823.3923.39-0.47%2,688
Jul 23, 202423.5023.5023.5023.5023.500.47%111
Jul 22, 202423.4223.5823.3523.3923.39-0.04%763
Jul 19, 202423.4023.4023.4023.4023.40-148
Jul 18, 202423.4123.6723.4023.4023.40-0.57%901
Jul 17, 202423.3523.5423.3423.5423.540.92%1,862
Jul 16, 202423.3723.3723.3223.3223.32-1.02%522
Jul 15, 202423.4323.5823.3623.5623.560.62%3,283
Jul 12, 202423.3223.4223.3223.4223.42-0.28%338
Jul 11, 202423.4823.4823.4823.4823.480.47%93
Jul 10, 202423.1123.3723.1123.3723.37-0.04%1,174
Jul 9, 202423.4123.4523.3423.3823.380.06%2,635
Jul 8, 202423.4123.4623.3523.3723.37-0.15%13,619
Jul 5, 202423.4223.4223.3623.4023.40-0.09%4,536
Jul 3, 202423.5723.5723.4223.4223.420.09%254
Jul 2, 202423.5023.5023.4023.4023.40-0.43%371