RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
26.21
+0.18 (0.71%)
Feb 3, 2025, 3:43 PM EDT - Market closed
SPCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.12% | - |
| Mar 31, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.04% | - |
| Mar 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.12% | 2 |
| Mar 27, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.05% | 2 |
| Mar 26, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.12% | - |
| Mar 25, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.08% | 50 |
| Mar 24, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.07% | 50 |
| Mar 21, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.04% | 198 |
| Mar 20, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 3 |
| Mar 19, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 1 |
| Mar 18, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.06% | - |
| Mar 17, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.07% | - |
| Mar 14, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.03% | - |
| Mar 13, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.08% | - |
| Mar 12, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.11% | - |
| Mar 11, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.08% | - |
| Mar 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | - |
| Mar 7, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | - |
| Mar 6, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.04% | 1 |
| Mar 5, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.08% | 1 |
| Mar 4, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.07% | - |
| Mar 3, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.02% | - |
| Feb 28, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.10% | 1 |
| Feb 27, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.04% | 40 |
| Feb 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.19% | - |
| Feb 25, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.08% | - |
| Feb 24, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.04% | - |
| Feb 21, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.04% | - |
| Feb 20, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.08% | 2 |
| Feb 19, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.08% | 2 |
| Feb 18, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.04% | 3 |
| Feb 14, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.02% | - |
| Feb 13, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.15% | 3 |
| Feb 12, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.11% | 3 |
| Feb 11, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.09% | 6 |
| Feb 10, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.08% | 6 |
| Feb 7, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.17% | - |
| Feb 6, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.03% | 41 |
| Feb 5, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.01% | 41 |
| Feb 4, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.04% | 57 |
| Feb 3, 2025 | 25.98 | 26.03 | 25.98 | 26.03 | 26.03 | - | 111 |
| Jan 31, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.08% | 2 |
| Jan 30, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.15% | 3 |
| Jan 29, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.15% | - |
| Jan 28, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.04% | 4 |
| Jan 27, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.68% | 4 |
| Jan 24, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.63% | 200 |
| Jan 23, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.03% | 1 |
| Jan 22, 2025 | 26.03 | 26.03 | 26.01 | 26.01 | 26.01 | 0.24% | 102 |
| Jan 21, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.02% | 4 |