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 (%)
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%)
Mar 01, 2021 29.23 29.37 29.00 29.14 280,932 +0.21(+0.73%)
Feb 26, 2021 29.06 29.09 28.62 28.93 319,179 -0.17(-0.59%)
Feb 25, 2021 29.65 29.74 28.91 29.10 516,300 -0.50(-1.68%)
Feb 24, 2021 30.46 30.46 29.59 29.59 566,719 -0.34(-1.15%)
Feb 23, 2021 29.51 29.94 28.78 29.94 831,587 -0.65(-2.13%)
Feb 22, 2021 30.61 30.91 30.45 30.59 394,501 -0.21(-0.68%)
Feb 19, 2021 30.91 30.91 30.65 30.80 345,838 +0.19(+0.62%)
Feb 18, 2021 30.61 30.73 30.35 30.61 287,477 -0.14(-0.47%)
Feb 17, 2021 31.02 31.02 30.56 30.75 469,177 -0.18(-0.59%)
Feb 16, 2021 31.09 31.22 30.80 30.93 728,228 +0.25(+0.81%)
Feb 12, 2021 30.37 30.70 30.37 30.68 228,224 +0.20(+0.66%)
Feb 11, 2021 31.01 31.05 30.32 30.48 338,413 -0.30(-0.96%)
Feb 10, 2021 30.70 30.97 30.31 30.78 405,831 +0.11(+0.37%)
Feb 09, 2021 31.15 31.15 30.44 30.67 598,395 -0.17(-0.56%)
Feb 08, 2021 31.37 31.48 30.80 30.84 1,064,039 +0.33(+1.10%)
Feb 05, 2021 30.23 30.74 30.23 30.50 575,525 +0.64(+2.15%)
Feb 04, 2021 30.16 30.16 29.66 29.86 534,503 +0.11(+0.35%)
Feb 03, 2021 30.13 30.13 29.41 29.76 533,791 +0.17(+0.58%)
Feb 02, 2021 29.29 29.92 29.03 29.59 638,867 +0.96(+3.34%)
Feb 01, 2021 28.09 28.63 28.02 28.63 467,177 +0.79(+2.85%)
Jan 29, 2021 27.74 27.97 27.36 27.83 230,001 +0.10(+0.34%)
Jan 28, 2021 27.21 27.74 27.16 27.74 363,994 +0.62(+2.29%)
Jan 27, 2021 27.50 27.83 27.09 27.12 562,528 -1.21(-4.29%)
Jan 26, 2021 29.14 29.28 28.22 28.33 678,471 -0.65(-2.24%)
Jan 25, 2021 30.07 30.13 28.60 28.98 1,546,912 +0.12(+0.43%)
Jan 22, 2021 28.22 28.90 28.21 28.86 697,844 +0.68(+2.41%)
Jan 21, 2021 27.97 28.25 27.70 28.18 545,819 +0.48(+1.73%)
Jan 20, 2021 27.51 27.73 27.28 27.70 235,762 +0.61(+2.26%)
Jan 19, 2021 27.11 27.27 27.02 27.09 396,127 +0.23(+0.85%)
Jan 15, 2021 27.39 27.39 26.78 26.86 324,092 -0.34(-1.27%)
Jan 14, 2021 27.44 27.55 27.12 27.20 491,508 +0.27(+0.99%)
Jan 13, 2021 26.59 26.97 26.56 26.94 274,743 +0.62(+2.36%)
Jan 12, 2021 26.18 26.37 26.10 26.31 192,352 +0.39(+1.51%)
Jan 11, 2021 25.66 25.92 25.43 25.92 97,729 +0.34(+1.31%)
Jan 08, 2021 25.63 25.70 25.45 25.59 69,209 +0.25(+0.98%)
Jan 07, 2021 24.39 25.44 24.39 25.34 186,027 +0.71(+2.87%)
Jan 06, 2021 24.68 24.75 24.58 24.63 78,341 -0.08(-0.31%)
Jan 05, 2021 24.76 24.83 24.63 24.71 74,191 -0.03(-0.12%)
Jan 04, 2021 24.93 24.97 24.61 24.74 125,055 -0.09(-0.35%)
Dec 31, 2020 24.82 24.82 24.82 77,975 -0.01(-0.04%)
Dec 30, 2020 24.97 25.00 24.75 24.83 77,975 +0.05(+0.19%)
Dec 29, 2020 25.19 25.19 24.58 24.78 192,276 -0.33(-1.33%)
Dec 28, 2020 25.53 25.53 25.04 25.12 441,628 +0.26(+1.04%)
Dec 24, 2020 24.94 25.02 24.75 24.86 148,246 +0.18(+0.74%)
Dec 23, 2020 24.66 24.74 24.57 24.68 184,907 +0.18(+0.74%)
Dec 22, 2020 24.55 24.80 24.49 24.50 180,445 +0.13(+0.51%)
Dec 21, 2020 24.49 24.49 24.27 24.37 127,508 +0.14(+0.59%)
Dec 18, 2020 24.26 24.31 24.20 24.23 102,036 +0.08(+0.32%)
Dec 17, 2020 24.20 24.21 24.05 24.15 111,699 +0.05(+0.23%)
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.