RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
28.27
+0.06 (0.20%)
At close: Sep 18, 2025, 4:00 PM EDT
28.27
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT
SPCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | - | 0.20% | 3 |
| Sep 17, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.08% | 3 |
| Sep 16, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.14% | 3 |
| Sep 15, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.10% | 3 |
| Sep 12, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.13% | 3 |
| Sep 11, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.07% | 3 |
| Sep 10, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.22% | 3 |
| Sep 9, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.11% | 3 |
| Sep 8, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.03% | 3 |
| Sep 5, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.02% | 3 |
| Sep 4, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.48% | 3 |
| Sep 3, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.01% | 11 |
| Sep 2, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.01% | 12 |
| Aug 29, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.01% | 3 |
| Aug 28, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.14% | 11 |
| Aug 27, 2025 | 27.78 | 28.04 | 27.77 | 28.04 | 28.04 | -0.18% | 222 |
| Aug 26, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.25% | 3 |
| Aug 25, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.13% | 3 |
| Aug 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.17% | 3 |
| Aug 21, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.04% | 3 |
| Aug 20, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.24% | 3 |
| Aug 19, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.81% | 3 |
| Aug 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.01% | 3 |
| Aug 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.06% | 3 |
| Aug 14, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.10% | 3 |
| Aug 13, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.01% | 4 |
| Aug 12, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.04% | 3 |
| Aug 11, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.06% | 7 |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.38% | 3 |
| Aug 7, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.78% | 19 |
| Aug 6, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.46% | 3 |
| Aug 5, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.23% | 3 |
| Aug 4, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.32% | - |
| Aug 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.14% | - |
| Jul 31, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.25% | - |
| Jul 30, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.53% | 82 |
| Jul 29, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.32% | 82 |
| Jul 28, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.49% | 90 |
| Jul 25, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.36% | 83 |
| Jul 24, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.09% | 8 |
| Jul 23, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.30% | 8 |
| Jul 22, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.64% | 2 |
| Jul 21, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.05% | - |
| Jul 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.15% | - |
| Jul 17, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.13% | - |
| Jul 16, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.57% | 8 |
| Jul 15, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.40% | 8 |
| Jul 14, 2025 | 28.27 | 28.29 | 27.83 | 27.83 | 27.83 | 0.76% | 3,234 |
| Jul 11, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.12% | - |
| Jul 10, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.18% | - |