RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
27.77
+0.04 (0.13%)
Jun 6, 2025, 4:00 PM - Market closed
SPCZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.14% | - |
Jun 5, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.09% | - |
Jun 4, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.04% | 100 |
Jun 3, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.30% | 100 |
Jun 2, 2025 | 27.69 | 27.69 | 27.61 | 27.61 | 27.61 | 0.19% | 100 |
May 30, 2025 | 27.47 | 27.56 | 27.47 | 27.56 | 27.56 | 0.67% | 642 |
May 29, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.45% | - |
May 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.04% | - |
May 27, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.35% | - |
May 23, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.33% | - |
May 22, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.31% | - |
May 21, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.28% | 2 |
May 20, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - | 2 |
May 19, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.13% | - |
May 16, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.02% | 4 |
May 15, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.08% | - |
May 14, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.01% | - |
May 13, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.23% | - |
May 12, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.31% | - |
May 9, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.14% | 1 |
May 8, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.20% | 1 |
May 7, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.07% | 1 |
May 6, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.13% | 1 |
May 5, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.13% | 1 |
May 2, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.23% | 4 |
May 1, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.07% | 4 |
Apr 30, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.29% | 5 |
Apr 29, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.40% | 5 |
Apr 28, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.66% | - |
Apr 25, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.21% | - |
Apr 24, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.69% | - |
Apr 23, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.40% | - |
Apr 22, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - | 2 |
Apr 21, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.04% | 2 |
Apr 17, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.12% | - |
Apr 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.04% | - |
Apr 15, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.06% | - |
Apr 14, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.20% | - |
Apr 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.09% | - |
Apr 10, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.23% | 1,135 |
Apr 9, 2025 | 26.05 | 26.45 | 26.00 | 26.45 | 26.45 | 0.09% | 1,135 |
Apr 8, 2025 | 26.23 | 26.43 | 26.23 | 26.43 | 26.43 | -0.11% | 198 |
Apr 7, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.04% | - |
Apr 4, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.03% | 1 |
Apr 3, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.03% | 2 |
Apr 2, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.11% | 2 |
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 |