SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
21.79
+0.01 (0.02%)
At close: Dec 31, 2025, 4:00 PM EST
21.35
-0.44 (-2.00%)
After-hours: Dec 31, 2025, 5:16 PM EST
SPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 21.32 | 21.80 | 21.32 | 21.79 | 21.79 | 0.02% | 1,205 |
| Dec 30, 2025 | 21.77 | 21.78 | 21.71 | 21.78 | 21.78 | 0.05% | 1,521 |
| Dec 29, 2025 | 21.71 | 21.77 | 21.71 | 21.77 | 21.77 | -0.21% | 1,277 |
| Dec 26, 2025 | 21.83 | 21.83 | 21.70 | 21.82 | 21.82 | -0.07% | 4,941 |
| Dec 24, 2025 | 21.84 | 21.84 | 21.74 | 21.83 | 21.83 | -2.08% | 896 |
| Dec 23, 2025 | 22.03 | 22.40 | 22.03 | 22.29 | 21.81 | 0.15% | 1,829 |
| Dec 22, 2025 | 22.29 | 22.29 | 22.26 | 22.26 | 21.77 | 0.15% | 1,176 |
| Dec 19, 2025 | 22.46 | 22.46 | 22.23 | 22.23 | 21.74 | -0.18% | 1,159 |
| Dec 18, 2025 | 22.39 | 22.39 | 22.21 | 22.27 | 21.78 | -0.20% | 1,162 |
| Dec 17, 2025 | 22.17 | 22.47 | 22.17 | 22.31 | 21.82 | -0.09% | 11,483 |
| Dec 16, 2025 | 23.00 | 23.00 | 22.27 | 22.33 | 21.84 | -12.21% | 1,749 |
| Dec 15, 2025 | 25.42 | 25.44 | 25.37 | 25.44 | 21.84 | -0.32% | 1,125 |
| Dec 12, 2025 | 25.47 | 25.52 | 25.47 | 25.52 | 21.91 | 0.16% | 464 |
| Dec 11, 2025 | 25.19 | 25.57 | 25.19 | 25.48 | 21.88 | 0.24% | 5,987 |
| Dec 10, 2025 | 25.16 | 25.41 | 25.16 | 25.41 | 21.82 | 0.51% | 1,414 |
| Dec 9, 2025 | 25.11 | 25.35 | 25.11 | 25.29 | 21.71 | -0.09% | 3,758 |
| Dec 8, 2025 | 25.35 | 25.35 | 25.30 | 25.31 | 21.73 | -0.38% | 3,520 |
| Dec 5, 2025 | 25.32 | 25.41 | 25.32 | 25.41 | 21.82 | -0.10% | 637 |
| Dec 4, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 21.84 | 0.10% | 224 |
| Dec 3, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 21.82 | 0.13% | 199 |
| Dec 2, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 21.79 | -0.25% | 49 |
| Dec 1, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 21.84 | -0.13% | 38 |
| Nov 28, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 21.87 | -0.25% | 241 |
| Nov 26, 2025 | 25.54 | 25.54 | 25.36 | 25.54 | 21.93 | 0.19% | 537 |
| Nov 25, 2025 | 25.30 | 25.49 | 25.30 | 25.49 | 21.89 | -0.02% | 684 |
| Nov 24, 2025 | 25.30 | 25.68 | 25.30 | 25.49 | 21.89 | -0.02% | 394 |
| Nov 21, 2025 | 25.35 | 25.50 | 25.32 | 25.50 | 21.89 | 0.11% | 2,497 |
| Nov 20, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 21.87 | -0.24% | 188 |
| Nov 19, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 21.92 | - | 146 |
| Nov 18, 2025 | 25.47 | 25.53 | 25.47 | 25.53 | 21.92 | -0.11% | 717 |
| Nov 17, 2025 | 25.66 | 25.66 | 25.46 | 25.56 | 21.95 | -0.34% | 1,438 |
| Nov 14, 2025 | 25.67 | 25.67 | 25.64 | 25.64 | 22.02 | 0.07% | 316 |
| Nov 13, 2025 | 25.57 | 25.66 | 25.57 | 25.63 | 22.01 | -0.02% | 1,098 |
| Nov 12, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 22.01 | -0.32% | 87 |
| Nov 11, 2025 | 25.47 | 25.71 | 25.47 | 25.71 | 22.08 | -0.02% | 2,000 |
| Nov 10, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 22.08 | 0.13% | 797 |
| Nov 7, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 22.06 | -0.29% | 259 |
| Nov 6, 2025 | 25.66 | 25.76 | 25.66 | 25.76 | 22.12 | -0.06% | 191 |
| Nov 5, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 22.13 | 0.21% | 31 |
| Nov 4, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 22.09 | -0.25% | 30 |
| Nov 3, 2025 | 25.49 | 25.78 | 25.49 | 25.78 | 22.14 | -0.21% | 1,227 |
| Oct 31, 2025 | 25.85 | 25.85 | 25.84 | 25.84 | 22.19 | 0.30% | 464 |
| Oct 30, 2025 | 25.42 | 25.76 | 25.42 | 25.76 | 22.12 | -0.41% | 366 |
| Oct 29, 2025 | 25.88 | 25.88 | 25.87 | 25.87 | 22.21 | -0.19% | 338 |
| Oct 28, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 22.25 | 0.11% | 381 |
| Oct 27, 2025 | 25.86 | 25.89 | 25.86 | 25.89 | 22.23 | 0.46% | 1,294 |
| Oct 24, 2025 | 25.81 | 25.81 | 25.75 | 25.77 | 22.13 | -0.45% | 1,131 |
| Oct 23, 2025 | 25.91 | 25.91 | 25.89 | 25.89 | 22.23 | 0.54% | 276 |
| Oct 22, 2025 | 25.73 | 25.75 | 25.73 | 25.75 | 22.11 | 0.13% | 725 |
| Oct 21, 2025 | 25.71 | 25.72 | 25.71 | 25.71 | 22.08 | -0.53% | 709 |