Skip to main content
SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
23.49
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

SPCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7023.7023.4923.4923.49-1,281
Dec 19, 202423.5123.5123.4823.4923.49-0.51%7,357
Dec 18, 202423.6923.7023.5223.6123.610.47%2,002
Dec 17, 202422.5023.6322.5023.5023.50-1.09%2,392
Dec 16, 202423.5723.7923.5723.7623.62-0.15%1,602
Dec 13, 202423.8023.8723.8023.8023.66-0.27%278
Dec 12, 202423.8023.8623.8023.8623.720.46%1,028
Dec 11, 202423.5323.8822.5423.7523.610.34%6,149
Dec 10, 202423.4623.6723.4623.6723.530.25%339
Dec 9, 202423.3723.6423.2223.6123.47-0.36%12,083
Dec 6, 202423.9423.9423.6523.7023.560.19%2,215
Dec 5, 202423.6623.8123.6523.6523.51-677
Dec 4, 202423.6423.7223.6423.6523.510.04%1,771
Dec 3, 202423.7223.7223.6423.6423.500.08%1,756
Dec 2, 202423.8023.8023.6223.6223.480.04%412
Nov 29, 202423.4623.6323.4623.6123.470.11%4,698
Nov 27, 202423.5823.6023.5823.5923.45-0.06%1,221
Nov 26, 202423.4123.6623.4123.6023.46-1,956
Nov 25, 202423.6923.6923.6023.6023.46-0.04%3,267
Nov 22, 202423.3823.6923.3823.6123.470.11%1,871
Nov 21, 202423.6023.6123.5223.5923.45-0.69%2,677
Nov 20, 202423.7523.7523.7523.7523.611.06%184
Nov 19, 202423.5823.5823.5023.5023.36-0.38%1,501
Nov 18, 202423.5923.5923.5923.5923.45-0.42%175
Nov 15, 202423.7723.7723.6923.6923.55-0.08%593
Nov 14, 202423.3823.7123.3823.7123.570.31%1,336
Nov 13, 202423.6623.6623.6123.6423.500.03%1,615
Nov 12, 202423.4223.7923.0823.6323.490.21%5,913
Nov 11, 202423.5923.7123.5823.5823.44-0.72%1,262
Nov 8, 202423.7123.7523.7123.7523.610.81%301
Nov 7, 202423.5623.5623.5623.5623.42-0.08%926
Nov 6, 202423.5923.6023.5823.5823.44-1.71%317
Nov 5, 202423.9923.9923.5623.9923.851.74%708
Nov 4, 202423.3823.5823.3823.5823.440.04%247
Nov 1, 202423.5823.5823.5723.5723.43-1.17%1,094
Oct 31, 202423.5923.8523.5923.8523.710.93%845
Oct 30, 202423.6123.6323.5823.6323.490.21%11,290
Oct 29, 202423.5823.9323.5623.5823.440.04%8,808
Oct 28, 202423.7623.7623.5423.5723.43-0.76%442
Oct 25, 202423.5623.7523.5623.7523.610.64%144
Oct 24, 202423.3923.6023.3923.6023.460.25%391
Oct 23, 202423.5523.5523.5223.5423.40-0.08%403
Oct 22, 202423.5323.5623.5323.5623.420.13%567
Oct 21, 202423.4923.7423.4823.5323.390.21%3,757
Oct 18, 202423.5523.6023.2523.4823.34-0.30%1,132
Oct 17, 202423.5223.5523.5223.5523.41-0.17%760
Oct 16, 202423.5923.5923.5923.5923.45-0.55%73
Oct 15, 202423.7223.7223.7223.7223.580.64%270
Oct 14, 202423.5723.5723.5723.5723.43-0.55%100
Oct 11, 202423.5623.7023.5623.7023.560.30%174
Oct 10, 202423.6323.6323.6323.6323.490.21%134
Oct 9, 202423.3723.5823.3723.5823.44-0.04%187
Oct 8, 202423.4723.6623.4723.5923.45-0.19%406
Oct 7, 202423.5223.7223.5223.6423.500.51%1,553
Oct 4, 202423.5123.5223.5123.5223.38-0.30%536
Oct 3, 202423.5323.5923.5323.5923.450.28%184
Oct 2, 202423.5023.6323.5023.5223.38-0.47%1,067
Oct 1, 202423.5823.6323.5823.6323.490.21%205
Sep 30, 202423.5323.5823.5323.5823.44-0.17%535
Sep 27, 202423.5523.6223.5523.6223.480.25%503
Sep 26, 202423.5423.5623.5423.5623.420.08%564
Sep 25, 202423.5323.5923.5323.5423.40-0.04%749
Sep 24, 202423.5523.5523.5523.5523.410.08%254
Sep 23, 202423.5323.5323.5323.5323.39-0.04%97
Sep 20, 202423.5323.5423.5323.5423.400.04%1,222
Sep 19, 202423.0023.5323.0023.5323.390.21%1,244
Sep 18, 202423.5323.6223.4823.4823.34-0.38%1,020
Sep 17, 202423.5123.5723.5123.5723.430.13%473
Sep 16, 202423.3423.5423.3423.5423.400.04%946
Sep 13, 202423.3723.5523.3723.5323.39-0.04%4,679
Sep 12, 202423.5423.5423.5423.5423.40-0.72%236
Sep 11, 202423.7123.7123.7123.7123.57-465
Sep 10, 202423.5523.7123.5523.7123.570.59%465
Sep 9, 202423.5723.7623.5723.5723.43-1,582
Sep 6, 202423.5423.5723.5423.5723.43-0.76%302
Sep 5, 202423.7423.7523.7423.7523.610.47%206
Sep 4, 202423.5623.7123.5523.6423.504.93%1,990
Sep 3, 202423.5623.5622.5322.5322.40-4.33%336
Aug 30, 202423.4223.6123.4223.5523.41-0.19%938
Aug 29, 202423.5523.6023.5523.6023.46-0.61%325
Aug 28, 202423.5923.7423.5623.7423.60-0.02%738
Aug 27, 202423.5823.7523.5823.7523.610.36%257
Aug 26, 202423.6023.6623.6023.6623.520.38%806
Aug 23, 202423.5723.5723.5723.5723.43-0.04%1,074
Aug 22, 202423.6023.6023.5823.5823.44-0.13%436
Aug 21, 202423.3623.6123.3623.6123.47-0.13%981
Aug 20, 202422.5123.6522.5123.6423.500.25%3,702
Aug 19, 202423.6023.6023.5823.5823.44-1,759
Aug 16, 202423.5723.5923.5723.5823.44-503
Aug 15, 202423.5723.5823.5723.5823.44-468
Aug 14, 202423.6023.6023.5823.5823.440.13%430
Aug 13, 202423.5823.5923.5523.5523.41-0.08%847
Aug 12, 202423.4123.6523.4123.5723.43-0.76%1,717
Aug 9, 202423.5723.7523.5623.7523.610.60%3,202
Aug 8, 202423.9923.9923.6123.6123.47-0.08%368
Aug 7, 202423.6123.6323.6123.6323.490.08%633
Aug 6, 202423.4923.6123.4923.6123.47-321
Aug 5, 202423.4423.6723.4423.6123.47-2,144
Aug 2, 202423.6023.6123.6023.6123.47-0.15%166
Aug 1, 202423.6023.6523.5923.6523.51-0.06%378