RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
25.85
+0.21 (0.84%)
Mar 5, 2026, 4:00 PM EST - Market closed
SPCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.93 | 25.93 | 25.85 | 25.85 | 25.85 | 0.83% | 1,716 |
| Mar 4, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.22% | 2 |
| Mar 3, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.51% | 2 |
| Mar 2, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.03% | 7 |
| Feb 27, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.71 | 0.23% | 2 |
| Feb 26, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.08% | 6 |
| Feb 25, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.18% | 22 |
| Feb 24, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.04% | 42 |
| Feb 23, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | 6 |
| Feb 20, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.11% | 9 |
| Feb 19, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.18% | 53 |
| Feb 18, 2026 | 25.76 | 25.76 | 25.62 | 25.62 | 25.62 | -0.12% | 841 |
| Feb 17, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.04% | 20 |
| Feb 13, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.05% | 30 |
| 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 |