RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
28.83
-0.02 (-0.08%)
At close: Oct 31, 2025, 4:00 PM EDT
28.83
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT
SPCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.08% | 87 |
| Oct 30, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.01% | 3 |
| Oct 29, 2025 | 28.95 | 28.95 | 28.74 | 28.85 | 28.85 | -0.10% | 1,137 |
| Oct 28, 2025 | 29.01 | 29.01 | 28.88 | 28.88 | 28.88 | -0.05% | 248 |
| Oct 27, 2025 | 28.96 | 29.01 | 28.90 | 28.90 | 28.90 | 0.11% | 736 |
| Oct 24, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.01% | 3 |
| Oct 23, 2025 | 28.98 | 28.98 | 28.87 | 28.87 | 28.87 | 0.37% | 503 |
| Oct 22, 2025 | 28.88 | 28.88 | 28.76 | 28.76 | 28.76 | -0.26% | 704 |
| Oct 21, 2025 | 28.88 | 28.88 | 28.84 | 28.84 | 28.84 | -0.10% | 1,733 |
| Oct 20, 2025 | 28.89 | 28.90 | 28.87 | 28.87 | 28.87 | -0.11% | 1,604 |
| Oct 17, 2025 | 28.90 | 28.92 | 28.90 | 28.90 | 28.90 | 0.31% | 1,978 |
| Oct 16, 2025 | 28.90 | 28.90 | 28.80 | 28.81 | 28.81 | -0.34% | 15,311 |
| Oct 15, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.45% | 6 |
| Oct 14, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.24% | 3 |
| Oct 13, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.34% | 4 |
| Oct 10, 2025 | 28.54 | 28.61 | 28.54 | 28.61 | 28.61 | - | 1,004 |
| Oct 9, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.06% | 5 |
| Oct 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.43% | 5 |
| Oct 7, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.42% | 7 |
| Oct 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.18% | 3 |
| Oct 3, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.19% | 3 |
| Oct 2, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.18% | 4 |
| Oct 1, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.12% | 4 |
| Sep 30, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.25% | 3 |
| Sep 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.38% | 29 |
| Sep 26, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.09% | 3 |
| Sep 25, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.39% | 23 |
| Sep 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.86% | 3 |
| Sep 23, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.10% | 38 |
| Sep 22, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.12% | 3 |
| Sep 19, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.28% | 18 |
| Sep 18, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.20% | 3 |
| Sep 17, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.08% | 3 |
| Sep 16, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.14% | 3 |
| Sep 15, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.10% | 3 |
| Sep 12, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.13% | 3 |
| Sep 11, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.07% | 3 |
| Sep 10, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.22% | 3 |
| Sep 9, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.11% | 3 |
| Sep 8, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.03% | 3 |
| Sep 5, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.02% | 3 |
| Sep 4, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.48% | 3 |
| Sep 3, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.01% | 11 |
| Sep 2, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.01% | 12 |
| Aug 29, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.01% | 3 |
| Aug 28, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.14% | 11 |
| Aug 27, 2025 | 27.78 | 28.04 | 27.77 | 28.04 | 28.04 | -0.18% | 222 |
| Aug 26, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.25% | 3 |
| Aug 25, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.13% | 3 |
| Aug 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.17% | 3 |