Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Spac and New Issue ETF (NY: SPCX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 28, 2021 27.47 0 -0.02(-0.07%)
Dec 27, 2021 27.39 27.57 27.38 27.49 13,397 +0.38(+1.39%)
Dec 23, 2021 26.99 27.12 26.99 27.11 63,264 -0.02(-0.07%)
Dec 22, 2021 27.26 27.26 27.11 27.13 8,866 -0.09(-0.32%)
Dec 21, 2021 27.12 27.21 27.11 27.21 39,939 +0.05(+0.18%)
Dec 20, 2021 27.07 27.42 27.07 27.17 31,687 -0.24(-0.87%)
Dec 17, 2021 27.28 27.40 27.07 27.40 177,833 +0.30(+1.09%)
Dec 16, 2021 27.08 27.14 27.08 27.11 14,227 -0.03(-0.11%)
Dec 15, 2021 27.12 27.19 27.11 27.14 21,953 -0.02(-0.07%)
Dec 14, 2021 27.08 27.18 27.08 27.16 19,410 -0.06(-0.21%)
Dec 13, 2021 27.12 27.23 27.12 27.21 19,284 -0.05(-0.18%)
Dec 10, 2021 27.33 27.33 27.25 27.26 2,872 -0.03(-0.11%)
Dec 09, 2021 27.25 27.36 27.21 27.29 21,540 -0.03(-0.11%)
Dec 08, 2021 27.17 27.45 27.17 27.32 21,356 +0.03(+0.11%)
Dec 07, 2021 27.21 27.34 27.21 27.29 18,364 +0.04(+0.14%)
Dec 06, 2021 27.05 27.26 27.05 27.25 31,048 -0.01(-0.05%)
Dec 03, 2021 27.21 27.30 27.21 27.27 21,396 -0.03(-0.12%)
Dec 02, 2021 27.32 27.32 27.28 27.30 17,704 -0.06(-0.23%)
Dec 01, 2021 27.37 27.41 27.36 27.36 9,603 -0.05(-0.19%)
Nov 30, 2021 27.38 27.40 27.38 27.41 6,343 -0.07(-0.26%)
Nov 29, 2021 27.34 27.58 27.34 27.49 40,966 +0.09(+0.34%)
Nov 26, 2021 27.31 27.40 27.31 27.39 17,605 -0.01(-0.04%)
Nov 24, 2021 27.39 27.47 27.39 27.40 3,069 +0.00(+0.00%)
Nov 23, 2021 27.50 27.60 27.39 27.40 38,425 -0.25(-0.90%)
Nov 22, 2021 27.58 27.71 27.48 27.65 94,339 +0.00(+0.00%)
Nov 19, 2021 27.64 27.66 27.45 27.65 64,241 +0.03(+0.10%)
Nov 18, 2021 27.52 27.63 27.62 27.62 33,042 +0.06(+0.21%)
Nov 17, 2021 27.56 27.61 27.53 27.57 40,188 -0.03(-0.10%)
Nov 16, 2021 27.60 27.68 27.59 27.60 13,229 -0.06(-0.21%)
Nov 15, 2021 27.60 27.67 27.55 27.65 13,563 +0.01(+0.03%)
Nov 12, 2021 27.60 27.72 27.59 27.64 11,303 +0.04(+0.14%)
Nov 11, 2021 27.58 27.64 27.58 27.61 12,162 -0.03(-0.10%)
Nov 10, 2021 27.60 27.63 17,682 -0.01(-0.03%)
Nov 09, 2021 27.65 27.72 27.61 27.64 39,484 -0.03(-0.10%)
Nov 08, 2021 27.65 27.71 27.64 27.67 39,027 -0.02(-0.07%)
Nov 05, 2021 27.60 27.73 27.60 27.69 40,581 +0.04(+0.16%)
Nov 04, 2021 27.60 27.69 27.42 27.65 42,455 +0.01(+0.03%)
Nov 03, 2021 27.55 27.65 27.55 27.64 11,125 +0.00(+0.02%)
Nov 02, 2021 27.60 27.69 27.60 27.63 29,274 +0.05(+0.17%)
Nov 01, 2021 27.50 27.64 27.55 27.59 18,945 +0.04(+0.14%)
Oct 29, 2021 27.42 27.59 27.42 27.55 12,201 +0.04(+0.14%)
Oct 28, 2021 27.48 27.53 27.48 27.51 31,714 -0.04(-0.14%)
Oct 27, 2021 27.51 27.63 27.52 27.55 10,352 +0.03(+0.10%)
Oct 26, 2021 27.51 27.52 20,043 +0.00(+0.00%)
Oct 25, 2021 27.57 27.62 27.50 27.52 42,138 -0.08(-0.28%)
Oct 22, 2021 27.63 27.67 27.55 27.60 35,015 -0.02(-0.07%)
Oct 21, 2021 27.51 27.64 27.39 27.61 65,643 +0.21(+0.77%)
Oct 20, 2021 27.37 27.42 27.36 27.40 15,343 -0.01(-0.04%)
Oct 19, 2021 27.37 27.42 27.37 27.41 36,233 +0.00(+0.00%)
Oct 18, 2021 27.50 27.50 27.38 27.41 23,591 -0.10(-0.35%)
Oct 15, 2021 27.39 27.52 27.39 27.51 51,601 +0.11(+0.42%)
Oct 14, 2021 27.42 27.47 27.39 27.39 32,358 -0.03(-0.10%)
Oct 13, 2021 27.37 27.50 27.37 27.42 17,867 +0.00(+0.00%)
Oct 12, 2021 27.31 27.51 27.31 27.42 26,036 +0.06(+0.21%)
Oct 11, 2021 27.39 27.44 27.37 27.37 12,465 -0.07(-0.24%)
Oct 08, 2021 27.41 27.52 27.41 27.43 9,353 +0.02(+0.07%)
Oct 07, 2021 27.50 27.50 27.39 27.41 11,477 -0.04(-0.14%)
Oct 06, 2021 27.37 27.47 27.37 27.45 13,537 +0.01(+0.03%)
Oct 05, 2021 27.44 27.46 27.40 27.44 29,192 -0.01(-0.03%)
Oct 04, 2021 27.40 27.53 27.40 27.45 57,922 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.