Skip to main content

The Spac and New Issue ETF (NQ: SPCX )

23.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 23.58 23.58 23.57 23.57 1,094 -0.28(-1.17%)
Oct 31, 2024 23.59 23.85 23.59 23.85 845 +0.22(+0.93%)
Oct 30, 2024 23.61 23.63 23.58 23.63 11,290 +0.05(+0.21%)
Oct 29, 2024 23.58 23.93 23.56 23.58 8,808 +0.01(+0.04%)
Oct 28, 2024 23.75 23.75 23.54 23.57 442 -0.18(-0.76%)
Oct 25, 2024 23.56 23.75 23.56 23.75 144 +0.15(+0.64%)
Oct 24, 2024 23.39 23.60 23.39 23.60 391 +0.06(+0.25%)
Oct 23, 2024 23.55 23.55 23.52 23.54 403 -0.02(-0.08%)
Oct 22, 2024 23.53 23.56 23.53 23.56 567 +0.03(+0.13%)
Oct 21, 2024 23.49 23.73 23.48 23.53 3,757 +0.05(+0.21%)
Oct 18, 2024 23.55 23.60 23.25 23.48 1,132 -0.07(-0.30%)
Oct 17, 2024 23.52 23.55 23.52 23.55 552 -0.04(-0.17%)
Oct 16, 2024 23.59 23.59 23.59 23.59 73 -0.13(-0.55%)
Oct 15, 2024 23.72 23.72 23.72 23.72 270 +0.15(+0.64%)
Oct 14, 2024 23.57 23.57 23.57 23.57 100 -0.13(-0.55%)
Oct 11, 2024 23.56 23.70 23.56 23.70 174 +0.07(+0.30%)
Oct 10, 2024 23.63 23.63 23.63 23.63 134 +0.05(+0.21%)
Oct 09, 2024 23.37 23.58 23.37 23.58 187 -0.01(-0.04%)
Oct 08, 2024 23.46 23.66 23.46 23.59 406 -0.05(-0.19%)
Oct 07, 2024 23.52 23.72 23.52 23.64 1,553 +0.12(+0.51%)
Oct 04, 2024 23.51 23.52 23.51 23.52 536 -0.07(-0.30%)
Oct 03, 2024 23.53 23.59 23.53 23.59 184 +0.07(+0.28%)
Oct 02, 2024 23.50 23.63 23.50 23.52 867 -0.11(-0.47%)
Oct 01, 2024 23.58 23.63 23.58 23.63 205 +0.05(+0.21%)
Sep 30, 2024 23.53 23.58 23.53 23.58 535 -0.04(-0.17%)
Sep 27, 2024 23.55 23.62 23.55 23.62 503 +0.06(+0.25%)
Sep 26, 2024 23.54 23.56 23.54 23.56 564 +0.02(+0.08%)
Sep 25, 2024 23.53 23.59 23.53 23.54 749 -0.01(-0.04%)
Sep 24, 2024 23.55 23.55 23.55 23.55 254 +0.02(+0.08%)
Sep 23, 2024 23.53 23.53 23.53 23.53 97 -0.01(-0.04%)
Sep 20, 2024 23.53 23.54 23.53 23.54 1,222 +0.01(+0.04%)
Sep 19, 2024 23.00 23.53 23.00 23.53 1,244 +0.05(+0.21%)
Sep 18, 2024 23.53 23.62 23.48 23.48 1,020 -0.09(-0.38%)
Sep 17, 2024 23.51 23.57 23.51 23.57 473 +0.03(+0.13%)
Sep 16, 2024 23.34 23.54 23.34 23.54 946 +0.01(+0.04%)
Sep 13, 2024 23.37 23.55 23.37 23.53 4,679 -0.01(-0.04%)
Sep 12, 2024 23.54 23.54 23.54 23.54 236 -0.17(-0.72%)
Sep 11, 2024 23.71 23.71 23.71 23.71 0 +0.00(+0.00%)
Sep 10, 2024 23.55 23.71 23.55 23.71 465 +0.14(+0.59%)
Sep 09, 2024 23.57 23.76 23.57 23.57 1,582 +0.00(+0.00%)
Sep 06, 2024 23.54 23.57 23.54 23.57 302 -0.18(-0.76%)
Sep 05, 2024 23.74 23.75 23.74 23.75 206 +0.11(+0.47%)
Sep 04, 2024 23.56 23.70 23.55 23.64 1,990 +1.11(+4.93%)
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.