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 (%)
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%)
Jul 01, 2021 27.74 27.89 27.74 27.85 39,171 -0.02(-0.07%)
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%)
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.