Skip to main content
RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
26.04
+0.01 (0.04%)
Feb 3, 2025, 2:43 PM EST - Market open

SPCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202526.0426.0426.0426.0426.040.04%57
Feb 3, 202525.9826.0325.9826.0326.03-111
Jan 31, 202526.0326.0326.0326.0326.030.08%2
Jan 30, 202526.0126.0126.0126.0126.010.15%3
Jan 29, 202525.9725.9725.9725.9725.97-0.15%-
Jan 28, 202526.0126.0126.0126.0126.01-0.04%4
Jan 27, 202526.0226.0226.0226.0226.020.68%4
Jan 24, 202525.8425.8425.8425.8425.84-0.63%200
Jan 23, 202526.0126.0126.0126.0126.01-0.03%1
Jan 22, 202526.0326.0326.0126.0126.010.24%102
Jan 21, 202525.9525.9525.9525.9525.950.02%4
Jan 17, 202525.9525.9525.9525.9525.950.17%1
Jan 16, 202525.9025.9025.9025.9025.900.02%28
Jan 15, 202525.9025.9025.9025.9025.90-0.03%2
Jan 14, 202525.9125.9125.9125.9125.91-0.22%1
Jan 13, 202525.9625.9625.9625.9625.96-0.28%35
Jan 10, 202526.0426.0426.0426.0426.040.39%52
Jan 8, 202525.9325.9325.9325.9325.930.03%5
Jan 7, 202525.9325.9325.9325.9325.930.08%5
Jan 6, 202525.9125.9125.9125.9125.91-0.12%11
Jan 3, 202525.9425.9425.9425.9425.94-0.07%2
Jan 2, 202525.9625.9625.9625.9625.96-0.11%5
Dec 31, 202425.9825.9825.9825.9825.980.07%6
Dec 30, 202425.9725.9725.9725.9725.97-0.04%89
Dec 27, 202425.9825.9825.9825.9825.98-4.08%-
Dec 26, 202427.0827.0827.0827.0825.980.11%-
Dec 24, 202427.0527.0527.0527.0525.950.28%-
Dec 23, 202426.9826.9826.9826.9825.880.31%-
Dec 20, 202426.7426.8926.7426.8925.80-0.05%151
Dec 19, 202426.9126.9126.9126.9125.81-0.01%-
Dec 18, 202426.9126.9126.9126.9125.81-0.04%-
Dec 17, 202426.9226.9226.9226.9225.82--
Dec 16, 202426.9226.9226.9226.9225.82-0.12%-
Dec 13, 202426.9526.9526.9526.9525.850.03%2
Dec 12, 202426.9426.9426.9426.9425.840.11%-
Dec 11, 202426.9126.9126.9126.9125.820.52%136
Dec 10, 202426.7726.7726.7726.7725.68-0.19%136
Dec 9, 202426.8226.8226.8226.8225.73-0.07%100
Dec 6, 202426.8426.8426.8426.8425.750.33%100
Dec 5, 202426.7526.7526.7526.7525.66-0.31%100
Dec 4, 202426.8426.8426.8426.8425.740.36%1
Dec 3, 202426.7126.7426.7126.7425.650.15%1,036
Dec 2, 202426.7026.7026.7026.7025.610.26%101
Nov 29, 202426.6326.6326.6326.6325.55-0.19%100
Nov 27, 202426.6826.6826.6826.6825.60-100
Nov 26, 202426.6826.6826.6826.6825.60-0.26%100
Nov 25, 202426.7526.7526.7526.7525.66-0.13%100
Nov 22, 202426.7226.7926.7226.7925.700.10%936
Nov 21, 202426.7626.7626.7626.7625.670.03%-
Nov 20, 202426.7526.7526.7526.7525.660.05%-
Nov 19, 202426.7426.7426.7426.7425.65-0.16%-
Nov 18, 202426.7826.7826.7826.7825.69--
Nov 15, 202426.7826.7826.7826.7825.690.07%2
Nov 14, 202426.7626.7626.7626.7625.670.07%2
Nov 13, 202426.7426.7426.7426.7425.650.07%10
Nov 12, 202426.7226.7226.7226.7225.63-0.30%-
Nov 11, 202426.8026.8026.8026.8025.71-0.06%-
Nov 8, 202426.8226.8226.8226.8225.73-0.05%-
Nov 7, 202426.8326.8326.8326.8325.74--
Nov 6, 202426.8326.8326.8326.8325.740.06%-
Nov 5, 202426.8226.8226.8226.8225.720.06%1
Nov 4, 202426.8026.8026.8026.8025.71-0.10%1
Nov 1, 202426.8326.8326.8326.8325.730.07%-
Oct 31, 202426.8126.8126.8126.8125.710.05%3
Oct 30, 202426.7926.7926.7926.7925.700.01%3
Oct 29, 202426.7926.7926.7926.7925.70-0.11%-
Oct 28, 202426.8226.8226.8226.8225.73-0.20%-
Oct 25, 202426.8726.8726.8726.8725.78-0.04%745
Oct 24, 202426.6026.8826.5926.8825.790.24%745
Oct 23, 202426.8226.8226.8226.8225.730.59%47
Oct 22, 202426.6626.6626.6626.6625.580.27%3
Oct 21, 202426.5926.5926.5926.5925.51-1.34%1
Oct 18, 202426.9526.9526.9526.9525.850.44%185
Oct 17, 202426.4626.8326.4626.8325.74-185
Oct 16, 202426.8326.8326.8326.8325.74-0.06%-
Oct 15, 202426.8526.8526.8526.8525.750.52%-
Oct 14, 202426.7126.7126.7126.7125.62-0.63%-
Oct 11, 202426.8726.8726.8726.8725.780.01%-
Oct 10, 202426.8726.8726.8726.8725.780.04%-
Oct 9, 202426.8626.8626.8626.8625.770.01%1,053
Oct 8, 202426.5026.8626.5026.8625.76-0.15%1,053
Oct 7, 202426.9026.9026.9026.9025.80-0.15%-
Oct 4, 202426.9426.9426.9426.9425.84-0.01%1
Oct 3, 202426.9426.9426.9426.9425.840.24%1
Oct 2, 202426.8726.8726.8726.8725.780.08%-
Oct 1, 202426.8526.8526.8526.8525.76-0.01%145
Sep 30, 202426.8626.8626.8626.8625.760.41%145
Sep 27, 202426.7526.7526.7526.7525.660.56%-
Sep 26, 202426.6026.6026.6026.6025.51-0.31%-
Sep 25, 202426.6826.6826.6826.6825.591.06%-
Sep 24, 202426.4026.4026.4026.4025.32-0.02%-
Sep 23, 202426.4026.4026.4026.4025.33-0.14%-
Sep 20, 202426.4326.4426.4226.4425.370.14%765
Sep 19, 202426.4026.4026.4026.4025.33-0.03%100
Sep 18, 202426.4026.4126.4026.4125.34-0.02%100
Sep 17, 202426.4226.4226.4226.4225.34-0.29%-
Sep 16, 202426.4926.4926.4926.4925.420.06%-
Sep 13, 202426.4826.4826.4826.4825.400.06%-
Sep 12, 202426.4626.4626.4626.4625.38-0.02%-
Sep 11, 202426.4726.4726.4726.4725.39-0.02%-