RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
25.65
-0.01 (-0.04%)
Feb 12, 2026, 4:00 PM EST - Market closed
SPCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.04% | 12 |
| Feb 11, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.02% | 6 |
| Feb 10, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.23% | 6 |
| Feb 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.24% | 6 |
| Feb 6, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.19% | 3 |
| Feb 5, 2026 | 26.82 | 26.82 | 25.71 | 25.71 | 25.71 | 0.08% | 507 |
| Feb 4, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.12% | 4 |
| Feb 3, 2026 | 25.68 | 25.68 | 25.66 | 25.66 | 25.66 | -0.21% | 205 |
| Feb 2, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - | 4 |
| Jan 30, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.11% | 65 |
| Jan 29, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | 4 |
| Jan 28, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.11% | 4 |
| Jan 27, 2026 | 25.83 | 25.83 | 25.76 | 25.76 | 25.76 | 0.19% | 303 |
| Jan 26, 2026 | 25.79 | 25.79 | 25.72 | 25.72 | 25.72 | -0.05% | 314 |
| Jan 23, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - | 11 |
| Jan 22, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.49% | 3 |
| Jan 21, 2026 | 25.65 | 25.72 | 25.60 | 25.60 | 25.60 | -0.04% | 618 |
| Jan 20, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.04% | 3 |
| Jan 16, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.02% | 4 |
| Jan 15, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.15% | 41 |
| Jan 14, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.12% | 441 |
| Jan 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.02% | 18 |
| Jan 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.02% | 39 |
| Jan 9, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.02% | 3 |
| Jan 8, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.23% | 4 |
| Jan 7, 2026 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | -0.15% | 366 |
| Jan 6, 2026 | 25.60 | 25.60 | 25.53 | 25.53 | 25.53 | -0.07% | 308 |
| Jan 5, 2026 | 25.68 | 25.68 | 25.55 | 25.55 | 25.55 | 0.05% | 1,659 |
| Jan 2, 2026 | 25.64 | 25.64 | 25.54 | 25.54 | 25.54 | -0.07% | 398 |
| Dec 31, 2025 | 25.70 | 25.70 | 25.55 | 25.55 | 25.55 | -0.49% | 906 |
| Dec 30, 2025 | 25.65 | 25.69 | 25.55 | 25.68 | 25.68 | -2.13% | 4,216 |
| Dec 29, 2025 | 25.63 | 26.25 | 25.55 | 26.24 | 26.24 | 2.66% | 15,356 |
| Dec 26, 2025 | 25.63 | 25.63 | 25.56 | 25.56 | 25.56 | -0.08% | 17,413 |
| Dec 24, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -10.74% | 3 |
| Dec 23, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 25.58 | 0.25% | 3 |
| Dec 22, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 25.52 | 0.01% | 3 |
| Dec 19, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 25.51 | -0.32% | 3 |
| Dec 18, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 25.59 | 0.41% | 3 |
| Dec 17, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 25.49 | -0.16% | 4 |
| Dec 16, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 25.53 | -0.14% | 3 |
| Dec 15, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 25.57 | 0.21% | 94 |
| Dec 12, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 25.51 | 0.05% | 3 |
| Dec 11, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 25.50 | -0.03% | 3 |
| Dec 10, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 25.51 | -0.05% | 3 |
| Dec 9, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 25.52 | -0.23% | 13 |
| Dec 8, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 25.58 | 0.19% | 5 |
| Dec 5, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 25.53 | -0.02% | 39 |
| Dec 4, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 25.53 | 0.02% | 3 |
| Dec 3, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 25.53 | - | 3 |
| Dec 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 25.53 | 0.07% | 37 |