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%)
Oct 01, 2021 27.47 27.52 27.41 27.43 26,625 -0.06(-0.21%)
Sep 30, 2021 27.53 27.57 27.46 27.49 43,746 -0.09(-0.31%)
Sep 29, 2021 27.45 27.72 27.45 27.58 54,037 +0.03(+0.10%)
Sep 28, 2021 27.54 27.64 27.54 27.55 16,949 -0.09(-0.31%)
Sep 27, 2021 27.61 27.70 27.61 27.63 4,663 -0.01(-0.03%)
Sep 24, 2021 27.58 27.70 27.58 27.64 13,488 +0.01(+0.03%)
Sep 23, 2021 27.61 27.67 27.60 27.63 15,695 +0.00(+0.00%)
Sep 22, 2021 27.61 27.72 27.61 27.63 42,119 +0.02(+0.07%)
Sep 21, 2021 27.56 27.66 27.56 27.61 74,117 -0.01(-0.03%)
Sep 20, 2021 27.40 27.68 27.40 27.62 42,968 +0.01(+0.03%)
Sep 17, 2021 27.63 27.66 27.61 27.61 79,255 -0.07(-0.24%)
Sep 16, 2021 27.65 27.71 27.61 27.68 86,073 +0.03(+0.10%)
Sep 15, 2021 27.56 27.71 27.56 27.65 39,110 +0.04(+0.14%)
Sep 14, 2021 27.62 27.69 27.61 27.61 34,448 -0.02(-0.07%)
Sep 13, 2021 27.66 27.66 27.56 27.63 19,990 +0.04(+0.14%)
Sep 10, 2021 27.55 27.62 27.55 27.60 20,435 +0.03(+0.10%)
Sep 09, 2021 27.63 27.63 27.55 27.57 16,721 -0.02(-0.07%)
Sep 08, 2021 27.56 27.66 27.56 27.59 30,458 -0.02(-0.07%)
Sep 07, 2021 27.50 27.64 27.50 27.61 24,141 +0.01(+0.03%)
Sep 03, 2021 27.56 27.62 27.56 27.60 10,392 +0.02(+0.07%)
Sep 02, 2021 27.52 27.61 27.52 27.58 29,641 +0.03(+0.10%)
Sep 01, 2021 27.51 27.59 27.49 27.55 22,047 -0.01(-0.05%)
Aug 31, 2021 27.50 27.60 27.50 27.56 25,828 +0.01(+0.05%)
Aug 30, 2021 27.50 27.57 27.43 27.55 18,127 +0.00(+0.00%)
Aug 27, 2021 27.37 27.58 27.37 27.55 45,556 +0.12(+0.45%)
Aug 26, 2021 27.31 27.42 27.31 27.42 9,781 +0.04(+0.14%)
Aug 25, 2021 27.29 27.45 27.29 27.39 29,561 +0.03(+0.10%)
Aug 24, 2021 27.31 27.41 27.31 27.36 26,107 -0.03(-0.10%)
Aug 23, 2021 27.28 27.39 27.28 27.39 27,616 +0.04(+0.14%)
Aug 20, 2021 27.30 27.37 27.30 27.35 53,563 -0.02(-0.07%)
Aug 19, 2021 27.31 27.38 27.31 27.37 19,137 +0.00(+0.00%)
Aug 18, 2021 27.33 27.47 27.33 27.37 35,475 -0.02(-0.07%)
Aug 17, 2021 27.36 27.40 27.36 27.39 42,574 -0.04(-0.14%)
Aug 16, 2021 27.35 27.44 27.35 27.42 36,166 -0.01(-0.03%)
Aug 13, 2021 27.30 27.45 27.30 27.43 13,837 +0.00(+0.00%)
Aug 12, 2021 27.43 27.49 27.42 27.43 12,514 -0.03(-0.10%)
Aug 11, 2021 27.31 27.50 27.31 27.46 17,031 +0.01(+0.03%)
Aug 10, 2021 27.42 27.50 27.42 27.45 13,207 -0.04(-0.14%)
Aug 09, 2021 27.39 27.50 27.39 27.49 31,873 +0.03(+0.10%)
Aug 06, 2021 27.33 27.47 27.33 27.46 9,120 -0.02(-0.07%)
Aug 05, 2021 27.49 27.50 27.45 27.48 29,328 +0.00(+0.00%)
Aug 04, 2021 27.39 27.52 27.39 27.48 28,454 -0.05(-0.17%)
Aug 03, 2021 27.49 27.60 27.49 27.53 21,125 +0.00(+0.00%)
Aug 02, 2021 27.43 27.56 27.43 27.53 45,068 +0.02(+0.07%)
Jul 30, 2021 27.50 27.52 27.49 27.51 17,857 +0.01(+0.03%)
Jul 29, 2021 27.74 27.74 27.50 27.50 37,119 -0.05(-0.17%)
Jul 28, 2021 27.54 27.58 27.52 27.55 55,781 -0.01(-0.03%)
Jul 27, 2021 27.47 27.64 27.47 27.56 39,051 -0.07(-0.24%)
Jul 26, 2021 27.52 27.71 27.52 27.62 39,534 -0.01(-0.03%)
Jul 23, 2021 27.60 27.68 27.60 27.63 10,679 -0.01(-0.03%)
Jul 22, 2021 27.60 27.72 27.60 27.64 29,959 -0.04(-0.14%)
Jul 21, 2021 27.58 27.69 27.58 27.68 33,385 +0.06(+0.21%)
Jul 20, 2021 27.50 27.69 27.50 27.62 23,506 -0.02(-0.07%)
Jul 19, 2021 27.45 27.73 27.71 27.64 37,011 -0.07(-0.24%)
Jul 16, 2021 27.68 27.73 27.68 27.71 108,254 +0.02(+0.07%)
Jul 15, 2021 27.73 27.79 27.69 27.69 139,089 -0.09(-0.31%)
Jul 14, 2021 27.79 27.79 27.74 27.78 44,881 -0.01(-0.03%)
Jul 13, 2021 27.73 27.83 27.73 27.79 31,151 -0.04(-0.14%)
Jul 12, 2021 27.78 27.87 27.76 27.83 23,975 -0.04(-0.14%)
Jul 09, 2021 27.77 27.87 27.77 27.86 35,996 +0.10(+0.34%)
Jul 08, 2021 27.72 27.77 27.66 27.77 45,459 +0.00(+0.00%)
Jul 07, 2021 27.79 27.80 27.76 27.77 28,494 -0.07(-0.24%)
Jul 06, 2021 27.79 27.89 27.77 27.83 28,837 -0.02(-0.07%)
Jul 02, 2021 27.81 27.88 27.81 27.85 28,388 +0.00(+0.00%)
Jul 01, 2021 27.74 27.89 27.74 27.85 39,171 -0.02(-0.07%)
Jun 30, 2021 27.96 27.96 27.85 27.87 15,255 -0.06(-0.22%)
Jun 29, 2021 27.84 28.01 27.84 27.94 46,091 +0.03(+0.12%)
Jun 28, 2021 27.89 27.90 27.85 27.90 51,334 +0.00(+0.00%)
Jun 25, 2021 27.89 27.93 27.86 27.90 21,806 +0.03(+0.10%)
Jun 24, 2021 27.85 27.89 27.83 27.87 37,017 +0.00(+0.00%)
Jun 23, 2021 27.82 27.88 27.82 27.87 44,685 +0.05(+0.17%)
Jun 22, 2021 27.80 27.89 27.80 27.83 48,732 +0.02(+0.07%)
Jun 21, 2021 27.80 27.85 27.80 27.81 82,593 -0.04(-0.14%)
Jun 18, 2021 27.74 27.90 27.74 27.84 68,552 +0.04(+0.14%)
Jun 17, 2021 27.66 27.87 27.66 27.81 57,493 -0.02(-0.07%)
Jun 16, 2021 27.81 27.88 27.80 27.83 20,758 -0.07(-0.24%)
Jun 15, 2021 27.84 27.91 27.82 27.89 35,712 -0.04(-0.14%)
Jun 14, 2021 27.71 28.01 27.71 27.93 58,268 +0.01(+0.03%)
Jun 11, 2021 27.72 27.94 27.63 27.92 62,007 +0.20(+0.72%)
Jun 10, 2021 27.60 28.00 27.48 27.72 209,957 +0.15(+0.56%)
Jun 09, 2021 27.42 27.59 27.41 27.57 37,173 +0.19(+0.70%)
Jun 08, 2021 27.05 27.43 26.88 27.38 138,295 +0.08(+0.28%)
Jun 07, 2021 27.26 27.30 27.16 27.30 90,331 +0.05(+0.18%)
Jun 04, 2021 27.17 27.26 27.17 27.25 32,382 +0.03(+0.11%)
Jun 03, 2021 27.08 27.25 27.08 27.22 60,831 +0.05(+0.18%)
Jun 02, 2021 27.10 27.20 27.10 27.17 76,403 -0.03(-0.11%)
Jun 01, 2021 27.17 27.25 27.16 27.20 46,240 +0.05(+0.18%)
May 28, 2021 27.18 27.25 27.16 27.16 17,864 -0.03(-0.11%)
May 27, 2021 27.28 27.28 27.16 27.18 34,050 -0.08(-0.28%)
May 26, 2021 27.09 27.31 27.09 27.26 54,569 +0.11(+0.39%)
May 25, 2021 27.08 27.17 27.08 27.16 20,138 +0.04(+0.14%)
May 24, 2021 27.08 27.17 27.08 27.12 41,106 -0.03(-0.11%)
May 21, 2021 27.04 27.23 27.04 27.15 86,183 +0.03(+0.11%)
May 20, 2021 26.98 27.16 26.98 27.12 40,979 -0.03(-0.11%)
May 19, 2021 27.17 27.26 27.11 27.15 37,408 -0.11(-0.42%)
May 18, 2021 27.17 27.26 27.09 27.26 71,274 +0.11(+0.42%)
May 17, 2021 27.03 27.17 27.03 27.15 58,386 -0.04(-0.14%)
May 14, 2021 27.20 27.22 27.17 27.18 68,327 +0.02(+0.07%)
May 13, 2021 27.06 27.21 27.06 27.17 165,495 -0.05(-0.18%)
May 12, 2021 27.12 27.26 27.12 27.21 94,637 -0.05(-0.18%)
May 11, 2021 27.26 27.31 27.24 27.26 81,542 -0.05(-0.18%)
May 10, 2021 27.36 27.37 27.29 27.31 78,814 -0.06(-0.21%)
May 07, 2021 27.33 27.41 27.33 27.37 42,717 +0.00(+0.00%)
May 06, 2021 27.40 27.43 27.36 27.37 52,514 -0.03(-0.10%)
May 05, 2021 27.39 27.41 27.36 27.39 108,757 -0.02(-0.07%)
May 04, 2021 27.50 27.53 27.37 27.41 153,462 -0.05(-0.17%)
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.