RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
26.96
+1.15 (4.46%)
At close: Jun 10, 2026, 4:00 PM EDT
26.96
0.00 (0.00%)
After-hours: Jun 10, 2026, 8:00 PM EDT
SPCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 26.19 | 26.96 | 26.19 | 26.96 | 26.96 | 4.46% | 20,785 |
| Jun 9, 2026 | 25.78 | 25.81 | 25.78 | 25.81 | 25.81 | -0.29% | 2,288 |
| Jun 8, 2026 | 26.00 | 26.00 | 25.89 | 25.89 | 25.89 | -0.42% | 158 |
| Jun 5, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.35% | 113 |
| Jun 4, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.15% | 182 |
| Jun 3, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.37% | 67 |
| Jun 2, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.18% | 83 |
| Jun 1, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.22% | 42 |
| May 29, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.03% | 55 |
| May 28, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.06% | 146 |
| May 27, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.08% | 2 |
| May 26, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.21% | 86 |
| May 22, 2026 | 25.88 | 25.96 | 25.88 | 25.96 | 25.96 | 0.25% | 1,001 |
| May 21, 2026 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | -0.02% | 1,464 |
| May 20, 2026 | 25.92 | 25.92 | 25.90 | 25.90 | 25.90 | 0.05% | 10,610 |
| May 19, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.11% | 74 |
| May 18, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.01% | 14 |
| May 15, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.12% | 2 |
| May 14, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.07% | 2 |
| May 13, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.04% | 2 |
| May 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.07% | 5 |
| May 11, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.04% | 2 |
| May 8, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.12% | 2 |
| May 7, 2026 | 24.83 | 25.78 | 24.83 | 25.78 | 25.78 | 0.04% | 236 |
| May 6, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.08% | 32 |
| May 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.18% | 63 |
| May 4, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.13% | 4 |
| May 1, 2026 | 25.77 | 25.78 | 25.68 | 25.74 | 25.74 | 1.57% | 18,302 |
| Apr 30, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -3.82% | 10 |
| Apr 29, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 2.50% | 3 |
| Apr 28, 2026 | 25.84 | 25.84 | 25.70 | 25.70 | 25.70 | -0.28% | 5,001 |
| 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 | 0.25% | 20,014 |
| Apr 23, 2026 | 25.72 | 25.74 | 25.72 | 25.74 | 25.74 | 0.17% | 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 | -0.06% | 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 | 0.12% | 2 |
| Mar 31, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04% | 2 |