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 (%)
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%)
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.