Skip to main content
RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
26.79
0.00 (0.00%)
Oct 24, 2024, 3:14 PM EDT - Market closed

SPCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202426.8226.8226.8226.8226.82-0.19%-
Oct 25, 202426.8726.8726.8726.8726.87-0.04%-
Oct 24, 202426.6026.8826.5926.8826.880.22%745
Oct 23, 202426.8226.8226.8226.8226.820.60%100
Oct 22, 202426.6626.6626.6626.6626.660.26%100
Oct 21, 202426.5926.5926.5926.5926.59-1.34%100
Oct 18, 202426.9526.9526.9526.9526.950.45%-
Oct 17, 202426.4626.8326.4626.8326.83-200
Oct 16, 202426.8326.8326.8326.8326.83-0.04%-
Oct 15, 202426.8426.8426.8426.8426.840.52%-
Oct 14, 202426.7026.7026.7026.7026.70-0.63%-
Oct 11, 202426.8726.8726.8726.8726.87--
Oct 10, 202426.8726.8726.8726.8726.870.04%-
Oct 9, 202426.8626.8626.8626.8626.86--
Oct 8, 202426.5026.8626.5026.8626.86-0.15%1,100
Oct 7, 202426.9026.9026.9026.9026.90-0.15%-
Oct 4, 202426.9426.9426.9426.9426.94--
Oct 3, 202426.9426.9426.9426.9426.940.26%100
Oct 2, 202426.8726.8726.8726.8726.870.07%-
Oct 1, 202426.8526.8526.8526.8526.85--
Sep 30, 202426.8526.8526.8526.8526.850.37%145
Sep 27, 202426.7526.7526.7526.7526.750.56%-
Sep 26, 202426.6026.6026.6026.6026.60-0.30%-
Sep 25, 202426.6826.6826.6826.6826.681.06%-
Sep 24, 202426.4026.4026.4026.4026.40--
Sep 23, 202426.4026.4026.4026.4026.40-0.15%-
Sep 20, 202426.4326.4426.4226.4426.440.15%800
Sep 19, 202426.4026.4026.4026.4026.40-0.04%-
Sep 18, 202426.4026.4126.4026.4126.41-0.04%200
Sep 17, 202426.4226.4226.4226.4226.42-0.26%-
Sep 16, 202426.4926.4926.4926.4926.490.04%-
Sep 13, 202426.4826.4826.4826.4826.480.08%-
Sep 12, 202426.4626.4626.4626.4626.46-0.04%-
Sep 11, 202426.4726.4726.4726.4726.47--
Sep 10, 202426.4726.4726.4726.4726.47--
Sep 9, 202426.4726.4726.4726.4726.47-0.04%100
Sep 6, 202426.4826.4826.4826.4826.48-200
Sep 5, 202426.4826.4826.4826.4826.480.08%-
Sep 4, 202426.4626.4626.4626.4626.464.09%100
Sep 3, 202426.4426.4425.4225.4225.42-3.79%5,700
Aug 30, 202426.4226.4226.4226.4226.420.04%-
Aug 29, 202426.4126.4126.4126.4126.41-0.34%-
Aug 28, 202426.5026.5026.5026.5026.500.19%100
Aug 27, 202426.4526.4526.4526.4526.45-0.08%-
Aug 26, 202426.4726.4726.4726.4726.470.04%500
Aug 23, 202426.4626.4626.4626.4626.46-0.15%-
Aug 22, 202426.5026.5026.5026.5026.50-0.08%-
Aug 21, 202426.5226.5226.5226.5226.520.19%-
Aug 20, 202426.4726.4726.4726.4726.47-0.08%100
Aug 19, 202426.4926.4926.4926.4926.490.04%-
Aug 16, 202426.4826.4826.4826.4826.48-100
Aug 15, 202426.4826.4826.4826.4826.48--
Aug 14, 202426.4826.4826.4826.4826.48-0.41%-
Aug 13, 202426.5926.5926.5926.5926.590.04%-
Aug 12, 202426.5826.5826.5826.5826.58--
Aug 9, 202426.5826.5826.5826.5826.58-0.04%-
Aug 8, 202426.5926.5926.5926.5926.59-0.04%-
Aug 7, 202426.6026.6026.6026.6026.600.08%-
Aug 6, 202426.5826.5826.5826.5826.580.08%-
Aug 5, 202426.5626.5626.5626.5626.56-0.04%100
Aug 2, 202426.5726.5726.5726.5726.57-0.04%7
Aug 1, 202426.5826.5826.5826.5826.580.26%1
Jul 24, 202426.5126.5126.5126.5126.510.04%8
Jul 19, 202426.5026.5026.5026.5026.500.04%8
Jul 18, 202426.3626.4926.3626.4926.490.04%199
Jul 15, 202426.3526.4826.3526.4826.480.08%900
Jul 12, 202426.2726.4626.2726.4626.46-0.04%901
Jul 11, 202426.3526.4726.3526.4726.470.08%900
Jul 10, 202426.4426.4526.4426.4526.45-0.08%2,910
Jul 5, 202426.4726.4726.4726.4726.47-0.26%10
Jul 2, 202426.5426.5426.5426.5426.540.49%33
Jun 12, 202426.4126.4126.4126.4126.41-0.08%1
Jun 4, 202426.4326.4326.4326.4326.430.08%32
Jun 3, 202426.4126.4126.4126.4126.410.08%1
May 15, 202426.2826.3926.2626.3926.390.15%570
May 13, 202426.2426.3726.2226.3526.35-0.15%800
May 3, 202426.3926.3926.3926.3926.390.04%4
May 2, 202426.3826.3826.3826.3826.38-2
Apr 29, 202426.3826.3826.3826.3826.38-0.26%1
Apr 24, 202426.4526.4526.4526.4526.450.53%1
Apr 17, 202426.2226.3126.1926.3126.310.19%400
Apr 8, 202426.2626.2626.2626.2626.260.19%89
Apr 4, 202426.2126.2126.2126.2126.21-0.04%2
Apr 2, 202426.2226.2226.2226.2226.220.34%3
Mar 14, 202426.1326.1326.1326.1326.130.19%97
Mar 5, 202426.0826.0826.0826.0826.080.08%6
Mar 4, 202425.9826.0625.9826.0626.060.08%100
Mar 1, 202426.0426.0426.0426.0426.04-0.12%1
Feb 29, 202426.1826.1826.0726.0726.070.04%100
Feb 28, 202426.1326.1326.0626.0626.060.10%134
Feb 27, 202426.0426.0426.0426.0426.04-0.10%-
Feb 26, 202426.0626.0626.0626.0626.060.04%2
Feb 23, 202426.1426.1426.0526.0526.05-0.02%268
Feb 22, 202426.0626.0626.0626.0626.060.40%-
Feb 21, 202425.9725.9725.9525.9525.95-395
Feb 20, 202425.9525.9525.9525.9525.950.15%1
Feb 16, 202425.9125.9125.9125.9125.910.04%100
Feb 15, 202425.9025.9025.9025.9025.90-100
Feb 14, 202425.9025.9025.9025.9025.90-0.04%200
Feb 13, 202425.9125.9125.9125.9125.910.04%100