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 (%)
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%)
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.