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 (%)
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%)
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%)
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.