Skip to main content
SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
25.33
-0.20 (-0.78%)
Jun 6, 2025, 4:00 PM - Market closed

SPCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.5025.5925.3325.3325.33-0.78%3,477
Jun 5, 202525.6325.7125.5325.5325.531.43%5,193
Jun 4, 202525.3525.3525.1725.1725.17-1.06%1,162
Jun 3, 202524.7525.9824.7525.4425.44-0.97%8,226
Jun 2, 202524.6625.8224.6625.6925.691.30%9,614
May 30, 202525.3025.4325.2525.3625.361.77%8,092
May 29, 202525.3125.3124.9224.9224.92-0.96%1,508
May 28, 202525.9825.9924.9725.1625.16-0.98%6,382
May 27, 202525.4025.4125.1825.4125.410.55%3,230
May 23, 202525.6125.6125.1925.2725.270.76%8,914
May 22, 202525.0725.1025.0325.0825.081.13%5,151
May 21, 202524.8024.8024.8024.8024.80-0.48%599
May 20, 202525.5525.5524.7824.9224.92-0.32%613
May 19, 202524.8625.0224.8625.0025.000.97%497
May 16, 202524.7624.7624.7624.7624.76-0.23%73
May 15, 202524.7524.8224.7524.8224.82-0.02%584
May 14, 202524.8224.8224.8224.8224.820.45%28
May 13, 202524.8324.8324.7124.7124.710.65%202
May 12, 202524.9925.3424.4124.5524.550.20%1,000
May 9, 202524.5024.5024.5024.5024.50-25
May 8, 202524.5824.5824.4224.5024.500.54%5,418
May 7, 202524.3724.3724.3724.3724.37-0.25%50
May 6, 202524.4324.4324.4324.4324.431.16%84
May 5, 202524.1524.1524.1524.1524.15-0.51%68
May 2, 202524.1724.2824.1724.2824.280.52%514
May 1, 202524.2824.2824.1524.1524.15-0.49%3,722
Apr 30, 202524.2724.2724.2724.2724.270.58%183
Apr 29, 202524.3024.3524.1324.1324.13-0.74%2,155
Apr 28, 202523.5425.0023.5424.3124.31-0.16%4,918
Apr 25, 202524.2324.3524.2324.3524.351.54%803
Apr 24, 202523.9523.9823.9523.9823.980.66%106
Apr 23, 202523.6323.8223.6323.8223.820.90%1,802
Apr 22, 202523.6123.6123.6123.6123.61-1.30%226
Apr 21, 202523.9223.9223.9223.9223.92-0.33%38
Apr 17, 202523.6624.0023.6624.0024.000.63%117
Apr 16, 202523.8523.8523.8523.8523.850.59%111
Apr 15, 202523.4023.7123.4023.7123.71-1.33%162
Apr 14, 202523.9024.0323.9024.0324.030.63%297
Apr 11, 202523.8823.8823.8823.8823.880.97%178
Apr 10, 202523.2523.6523.2523.6523.650.64%150
Apr 9, 202523.6623.6623.5023.5023.50-1.84%1,483
Apr 8, 202523.7423.9423.7423.9423.940.08%347
Apr 7, 202523.7724.1423.6323.9223.920.72%1,760
Apr 4, 202523.8523.8523.7523.7523.75-0.54%560
Apr 3, 202523.9223.9623.8823.8823.88-0.67%310
Apr 2, 202522.7024.2522.7024.0424.040.59%806
Apr 1, 202523.8923.9023.8923.9023.90-0.48%108
Mar 31, 202524.9924.9923.8824.0224.02-0.17%1,393
Mar 28, 202524.0624.0624.0624.0624.06-0.93%50
Mar 27, 202524.1924.2824.0724.2824.281.21%3,728