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 (%)
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%)
May 03, 2021 27.56 27.58 27.45 27.46 49,338 -0.08(-0.30%)
Apr 30, 2021 27.55 27.60 27.45 27.54 167,796 +0.06(+0.23%)
Apr 29, 2021 27.51 27.56 27.42 27.48 117,097 -0.03(-0.10%)
Apr 28, 2021 27.39 27.52 27.38 27.51 93,858 +0.06(+0.21%)
Apr 27, 2021 27.41 27.52 27.40 27.45 99,461 -0.01(-0.03%)
Apr 26, 2021 27.37 27.54 27.36 27.46 106,578 +0.05(+0.17%)
Apr 23, 2021 27.31 27.42 27.31 27.41 45,477 +0.04(+0.14%)
Apr 22, 2021 27.35 27.45 27.35 27.38 49,327 -0.02(-0.07%)
Apr 21, 2021 27.27 27.45 27.27 27.39 78,872 +0.07(+0.24%)
Apr 20, 2021 27.40 27.49 27.33 27.33 84,277 -0.17(-0.63%)
Apr 19, 2021 27.40 27.53 27.39 27.50 106,400 +0.03(+0.10%)
Apr 16, 2021 27.41 27.54 27.41 27.47 198,637 -0.05(-0.17%)
Apr 15, 2021 27.46 27.58 27.46 27.52 142,866 -0.06(-0.21%)
Apr 14, 2021 27.47 27.58 27.46 27.58 83,197 +0.04(+0.14%)
Apr 13, 2021 27.53 27.64 27.52 27.54 164,088 -0.17(-0.62%)
Apr 12, 2021 27.67 27.71 27.51 27.71 84,669 +0.03(+0.10%)
Apr 09, 2021 27.60 27.69 27.57 27.68 54,782 +0.08(+0.28%)
Apr 08, 2021 27.50 27.61 27.45 27.61 103,219 +0.11(+0.38%)
Apr 07, 2021 27.39 27.52 27.39 27.50 79,967 -0.04(-0.14%)
Apr 06, 2021 27.55 27.62 27.41 27.54 165,603 +0.04(+0.14%)
Apr 05, 2021 27.39 27.52 27.39 27.50 114,610 +0.12(+0.45%)
Apr 01, 2021 27.22 27.40 27.21 27.38 58,336 +0.11(+0.42%)
Mar 31, 2021 27.26 27.43 27.24 27.26 94,573 +0.00(+0.00%)
Mar 30, 2021 27.24 27.28 27.17 27.26 119,686 -0.08(-0.28%)
Mar 29, 2021 27.26 27.36 27.24 27.34 85,100 -0.07(-0.24%)
Mar 26, 2021 27.17 27.42 27.17 27.40 123,155 +0.11(+0.39%)
Mar 25, 2021 27.04 27.30 26.68 27.30 338,190 +0.06(+0.21%)
Mar 24, 2021 27.32 27.40 27.13 27.24 205,789 -0.23(-0.84%)
Mar 23, 2021 27.61 27.63 27.39 27.47 229,942 -0.22(-0.79%)
Mar 22, 2021 27.66 27.74 27.61 27.69 142,312 +0.00(+0.00%)
Mar 19, 2021 27.79 27.88 27.66 27.69 186,405 -0.15(-0.55%)
Mar 18, 2021 27.77 27.95 27.74 27.84 291,385 -0.04(-0.14%)
Mar 17, 2021 27.83 27.92 27.80 27.88 120,124 -0.17(-0.61%)
Mar 16, 2021 28.03 28.16 27.93 28.05 123,829 -0.04(-0.14%)
Mar 15, 2021 28.22 28.22 28.05 28.09 181,742 -0.24(-0.84%)
Mar 12, 2021 28.41 28.41 28.17 28.33 81,545 -0.06(-0.20%)
Mar 11, 2021 28.07 28.41 28.03 28.39 136,022 +0.41(+1.47%)
Mar 10, 2021 27.96 28.07 27.87 27.98 108,588 +0.03(+0.10%)
Mar 09, 2021 27.99 28.23 27.79 27.95 192,195 +0.11(+0.41%)
Mar 08, 2021 27.69 28.07 27.65 27.83 179,578 -0.14(-0.51%)
Mar 05, 2021 27.38 28.02 27.38 27.98 428,116 +0.19(+0.69%)
Mar 04, 2021 27.73 27.99 27.42 27.79 537,424 -0.33(-1.19%)
Mar 03, 2021 28.38 28.47 28.00 28.12 338,136 -0.35(-1.24%)
Mar 02, 2021 29.44 29.44 28.42 28.48 312,586 -0.66(-2.27%)
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.