Skip to main content

Defiance Next Gen Spac Derived ETF (NY: SPAK )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 15.74 16.08 15.67 15.68 8,106 -0.18(-1.14%)
Apr 28, 2022 15.71 15.86 15.46 15.86 10,119 +0.23(+1.44%)
Apr 27, 2022 15.70 15.80 15.61 15.64 3,359 -0.02(-0.15%)
Apr 26, 2022 15.94 15.94 15.65 15.66 2,009 -0.38(-2.38%)
Apr 25, 2022 15.71 16.05 15.71 16.04 5,122 +0.21(+1.33%)
Apr 22, 2022 15.98 16.10 15.81 15.83 9,716 -0.21(-1.32%)
Apr 21, 2022 16.44 16.62 16.04 16.04 2,134 -0.39(-2.38%)
Apr 20, 2022 16.79 16.79 16.43 16.43 2,060 -0.21(-1.24%)
Apr 19, 2022 16.57 16.66 16.33 16.64 12,036 +0.25(+1.50%)
Apr 18, 2022 16.65 16.65 16.33 16.39 4,688 -0.31(-1.84%)
Apr 14, 2022 16.91 16.91 16.69 16.70 1,604 -0.28(-1.66%)
Apr 13, 2022 16.93 17.02 16.93 16.98 10,809 +0.22(+1.29%)
Apr 12, 2022 17.09 17.09 16.75 16.77 5,638 -0.01(-0.08%)
Apr 11, 2022 16.76 16.88 16.67 16.78 3,497 -0.12(-0.73%)
Apr 08, 2022 16.95 17.10 16.90 16.90 3,217 -0.21(-1.22%)
Apr 07, 2022 17.20 17.32 17.07 17.11 8,538 -0.14(-0.79%)
Apr 06, 2022 17.39 17.48 17.11 17.25 4,008 -0.38(-2.16%)
Apr 05, 2022 17.99 17.99 17.63 17.63 3,709 -0.41(-2.28%)
Apr 04, 2022 17.73 18.08 17.73 18.04 4,847 +0.34(+1.93%)
Apr 01, 2022 17.79 17.84 17.62 17.70 4,756 -0.02(-0.12%)
Mar 31, 2022 17.94 17.99 17.72 17.72 23,084 -0.23(-1.28%)
Mar 30, 2022 18.13 18.20 17.87 17.95 10,706 -0.15(-0.83%)
Mar 29, 2022 17.86 18.18 17.86 18.10 4,014 +0.55(+3.13%)
Mar 28, 2022 17.56 17.56 17.32 17.55 18,111 +0.00(+0.00%)
Mar 25, 2022 17.72 17.72 17.47 17.55 5,550 -0.20(-1.13%)
Mar 24, 2022 17.72 17.77 17.61 17.75 5,346 +0.06(+0.34%)
Mar 23, 2022 17.62 17.96 17.56 17.69 19,926 -0.02(-0.11%)
Mar 22, 2022 17.50 17.86 17.50 17.71 24,875 +0.26(+1.49%)
Mar 21, 2022 17.52 17.61 17.32 17.45 9,670 -0.12(-0.68%)
Mar 18, 2022 17.50 17.57 17.46 17.57 2,934 +0.30(+1.74%)
Mar 17, 2022 17.00 17.27 17.00 17.27 8,665 +0.42(+2.49%)
Mar 16, 2022 16.58 16.88 16.58 16.85 16,607 +0.57(+3.50%)
Mar 15, 2022 16.11 16.28 16.02 16.28 4,946 +0.29(+1.81%)
Mar 14, 2022 16.40 16.45 15.97 15.99 4,374 -0.53(-3.20%)
Mar 11, 2022 16.92 16.92 16.52 16.52 6,810 -0.33(-1.96%)
Mar 10, 2022 16.74 16.85 16.69 16.85 7,702 -0.12(-0.71%)
Mar 09, 2022 16.80 17.00 16.80 16.97 6,599 +0.38(+2.29%)
Mar 08, 2022 16.38 16.75 16.19 16.59 13,146 +0.27(+1.65%)
Mar 07, 2022 16.48 16.62 16.32 16.32 7,036 -0.21(-1.27%)
Mar 04, 2022 16.85 16.85 16.50 16.53 4,744 -0.32(-1.90%)
Mar 03, 2022 17.38 17.38 16.79 16.85 21,184 -0.52(-3.01%)
Mar 02, 2022 17.56 17.56 17.30 17.37 13,712 -0.03(-0.19%)
Mar 01, 2022 17.61 17.65 17.32 17.41 6,630 -0.33(-1.89%)
Feb 28, 2022 17.46 17.81 17.45 17.74 22,934 +0.21(+1.20%)
Feb 25, 2022 17.43 17.54 17.25 17.53 6,957 +0.13(+0.75%)
Feb 24, 2022 16.21 17.40 16.21 17.40 17,337 +0.54(+3.20%)
Feb 23, 2022 17.26 17.26 16.80 16.86 8,101 -0.34(-1.99%)
Feb 22, 2022 17.39 17.40 17.11 17.20 5,340 -0.35(-1.99%)
Feb 18, 2022 17.55 0 -0.39(-2.16%)
Feb 17, 2022 18.23 18.30 17.87 17.94 37,614 -0.45(-2.46%)
Feb 16, 2022 18.35 18.45 18.26 18.39 6,851 -0.02(-0.09%)
Feb 15, 2022 18.08 18.45 18.08 18.41 10,267 +0.54(+3.02%)
Feb 14, 2022 17.98 18.19 17.81 17.87 13,902 -0.21(-1.15%)
Feb 11, 2022 18.45 18.58 17.98 18.08 9,870 -0.40(-2.17%)
Feb 10, 2022 18.42 19.00 18.42 18.48 4,468 -0.10(-0.53%)
Feb 09, 2022 18.40 18.62 18.27 18.58 20,833 +0.43(+2.37%)
Feb 08, 2022 17.90 18.15 17.84 18.15 6,280 +0.23(+1.28%)
Feb 07, 2022 17.96 18.16 17.91 17.92 21,890 -0.02(-0.11%)
Feb 04, 2022 17.58 17.98 17.51 17.94 9,777 +0.38(+2.16%)
Feb 03, 2022 17.75 17.56 17.56 6,116 -0.43(-2.39%)
Feb 02, 2022 18.53 18.53 17.98 17.99 3,189 -0.50(-2.70%)
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.