RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
25.70
-0.07 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
25.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SPCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.24% | 3,199 |
| Apr 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.10% | 6 |
| Apr 24, 2026 | 25.74 | 25.80 | 25.74 | 25.80 | 25.80 | 0.24% | 20,014 |
| Apr 23, 2026 | 25.72 | 25.74 | 25.72 | 25.74 | 25.74 | 0.18% | 5,006 |
| Apr 22, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.02% | 2 |
| Apr 21, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.04% | 14 |
| Apr 20, 2026 | 28.22 | 28.22 | 25.68 | 25.68 | 25.68 | 0.12% | 558 |
| Apr 17, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | 6 |
| Apr 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.25% | 7 |
| Apr 15, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.02% | 2 |
| Apr 14, 2026 | 25.65 | 25.65 | 25.59 | 25.59 | 25.59 | - | 384 |
| Apr 13, 2026 | 25.53 | 25.59 | 25.53 | 25.59 | 25.59 | 0.10% | 310 |
| Apr 10, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.20% | 16 |
| Apr 9, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.29% | 9 |
| Apr 8, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.05% | 2 |
| Apr 7, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.06% | 2 |
| Apr 6, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.02% | 3 |
| Apr 2, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | 2 |
| Apr 1, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.13% | 2 |
| Mar 31, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04% | 2 |
| Mar 30, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.19% | 52 |
| Mar 27, 2026 | 25.58 | 25.58 | 25.57 | 25.57 | 25.57 | -0.04% | 4,254 |
| Mar 26, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.10% | 8 |
| Mar 25, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | 2 |
| Mar 24, 2026 | 25.46 | 25.56 | 25.46 | 25.56 | 25.55 | 0.10% | 2,006 |
| Mar 23, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.08% | 3 |
| Mar 20, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.16% | 57 |
| Mar 19, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.11% | 2 |
| Mar 18, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.14% | 2 |
| Mar 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.09% | 2 |
| Mar 16, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.16% | 4 |
| Mar 13, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.32% | 2 |
| Mar 12, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.12% | 5 |
| Mar 11, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.20% | 55 |
| Mar 10, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.60 | -0.14% | 32 |
| Mar 9, 2026 | 25.88 | 25.93 | 25.64 | 25.64 | 25.64 | -0.32% | 2,735 |
| Mar 6, 2026 | 25.59 | 25.80 | 25.59 | 25.72 | 25.72 | -0.47% | 610 |
| 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 |