Skip to main content
RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
26.98
+0.14 (0.52%)
Dec 20, 2024, 10:51 AM EST - Market closed

SPCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202427.0527.0527.0527.0527.050.28%-
Dec 23, 202426.9826.9826.9826.9826.980.31%-
Dec 20, 202426.7426.8926.7426.8926.89-0.05%151
Dec 19, 202426.9126.9126.9126.9126.91-0.01%-
Dec 18, 202426.9126.9126.9126.9126.91-0.04%-
Dec 17, 202426.9226.9226.9226.9226.92--
Dec 16, 202426.9226.9226.9226.9226.92-0.12%-
Dec 13, 202426.9526.9526.9526.9526.950.03%2
Dec 12, 202426.9426.9426.9426.9426.940.11%-
Dec 11, 202426.9126.9126.9126.9126.910.52%136
Dec 10, 202426.7726.7726.7726.7726.77-0.19%136
Dec 9, 202426.8226.8226.8226.8226.82-0.07%100
Dec 6, 202426.8426.8426.8426.8426.840.33%100
Dec 5, 202426.7526.7526.7526.7526.75-0.31%100
Dec 4, 202426.8426.8426.8426.8426.840.36%1
Dec 3, 202426.7126.7426.7126.7426.740.15%1,036
Dec 2, 202426.7026.7026.7026.7026.700.26%101
Nov 29, 202426.6326.6326.6326.6326.63-0.19%100
Nov 27, 202426.6826.6826.6826.6826.68-100
Nov 26, 202426.6826.6826.6826.6826.68-0.26%100
Nov 25, 202426.7526.7526.7526.7526.75-0.13%100
Nov 22, 202426.7226.7926.7226.7926.790.10%936
Nov 21, 202426.7626.7626.7626.7626.760.03%-
Nov 20, 202426.7526.7526.7526.7526.750.05%-
Nov 19, 202426.7426.7426.7426.7426.74-0.16%-
Nov 18, 202426.7826.7826.7826.7826.78--
Nov 15, 202426.7826.7826.7826.7826.780.07%2
Nov 14, 202426.7626.7626.7626.7626.760.07%2
Nov 13, 202426.7426.7426.7426.7426.740.07%10
Nov 12, 202426.7226.7226.7226.7226.72-0.30%-
Nov 11, 202426.8026.8026.8026.8026.80-0.06%-
Nov 8, 202426.8226.8226.8226.8226.82-0.05%-
Nov 7, 202426.8326.8326.8326.8326.83--
Nov 6, 202426.8326.8326.8326.8326.830.06%-
Nov 5, 202426.8226.8226.8226.8226.820.06%1
Nov 4, 202426.8026.8026.8026.8026.80-0.10%1
Nov 1, 202426.8326.8326.8326.8326.830.07%-
Oct 31, 202426.8126.8126.8126.8126.810.05%3
Oct 30, 202426.7926.7926.7926.7926.790.01%3
Oct 29, 202426.7926.7926.7926.7926.79-0.11%-
Oct 28, 202426.8226.8226.8226.8226.82-0.20%-
Oct 25, 202426.8726.8726.8726.8726.87-0.04%745
Oct 24, 202426.6026.8826.5926.8826.880.24%745
Oct 23, 202426.8226.8226.8226.8226.820.59%47
Oct 22, 202426.6626.6626.6626.6626.660.27%3
Oct 21, 202426.5926.5926.5926.5926.59-1.34%1
Oct 18, 202426.9526.9526.9526.9526.950.44%185
Oct 17, 202426.4626.8326.4626.8326.83-185
Oct 16, 202426.8326.8326.8326.8326.83-0.06%-
Oct 15, 202426.8526.8526.8526.8526.850.52%-
Oct 14, 202426.7126.7126.7126.7126.71-0.63%-
Oct 11, 202426.8726.8726.8726.8726.870.01%-
Oct 10, 202426.8726.8726.8726.8726.870.04%-
Oct 9, 202426.8626.8626.8626.8626.860.01%1,053
Oct 8, 202426.5026.8626.5026.8626.86-0.15%1,053
Oct 7, 202426.9026.9026.9026.9026.90-0.15%-
Oct 4, 202426.9426.9426.9426.9426.94-0.01%1
Oct 3, 202426.9426.9426.9426.9426.940.24%1
Oct 2, 202426.8726.8726.8726.8726.870.08%-
Oct 1, 202426.8526.8526.8526.8526.85-0.01%145
Sep 30, 202426.8626.8626.8626.8626.860.41%145
Sep 27, 202426.7526.7526.7526.7526.750.56%-
Sep 26, 202426.6026.6026.6026.6026.60-0.31%-
Sep 25, 202426.6826.6826.6826.6826.681.06%-
Sep 24, 202426.4026.4026.4026.4026.40-0.02%-
Sep 23, 202426.4026.4026.4026.4026.40-0.14%-
Sep 20, 202426.4326.4426.4226.4426.440.14%765
Sep 19, 202426.4026.4026.4026.4026.40-0.03%100
Sep 18, 202426.4026.4126.4026.4126.41-0.02%100
Sep 17, 202426.4226.4226.4226.4226.42-0.29%-
Sep 16, 202426.4926.4926.4926.4926.490.06%-
Sep 13, 202426.4826.4826.4826.4826.480.06%-
Sep 12, 202426.4626.4626.4626.4626.46-0.02%-
Sep 11, 202426.4726.4726.4726.4726.47-0.02%-
Sep 10, 202426.4726.4726.4726.4726.47-91
Sep 9, 202426.4726.4726.4726.4726.47-0.03%91
Sep 6, 202426.4826.4826.4826.4826.480.01%174
Sep 5, 202426.4826.4826.4826.4826.480.06%1
Sep 4, 202426.4626.4626.4626.4626.464.11%1
Sep 3, 202426.4426.4425.4225.4225.42-3.82%5,669
Aug 30, 202426.4326.4326.4326.4326.430.06%-
Aug 29, 202426.4126.4126.4126.4126.41-0.35%10
Aug 28, 202426.5026.5026.5026.5026.500.21%10
Aug 27, 202426.4526.4526.4526.4526.45-0.06%470
Aug 26, 202426.4726.4726.4726.4726.470.02%470
Aug 23, 202426.4626.4626.4626.4626.46-0.13%-
Aug 22, 202426.5026.5026.5026.5026.50-0.08%-
Aug 21, 202426.5226.5226.5226.5226.520.18%1
Aug 20, 202426.4726.4726.4726.4726.47-0.06%1
Aug 19, 202426.4926.4926.4926.4926.490.04%-
Aug 16, 202426.4826.4826.4826.4826.48-2
Aug 15, 202426.4826.4826.4826.4826.48--
Aug 14, 202426.4826.4826.4826.4826.48-0.43%-
Aug 13, 202426.5926.5926.5926.5926.590.02%-
Aug 12, 202426.5926.5926.5926.5926.590.02%-
Aug 9, 202426.5826.5826.5826.5826.58-0.05%-
Aug 8, 202426.5926.5926.5926.5926.59-0.05%-
Aug 7, 202426.6026.6026.6026.6026.600.11%-
Aug 6, 202426.5826.5826.5826.5826.580.05%12
Aug 5, 202426.5626.5626.5626.5626.56-0.02%12