Horizon Kinetics SPAC Active ETF - SPAQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.84	90.84	90.84	90.84	90.84	100
February 19, 2026	90.86	90.86	90.86	90.86	90.86	200
February 18, 2026	90.98	90.98	90.98	90.98	90.98	100
February 17, 2026	90.94	90.94	90.94	90.94	90.94	131
February 13, 2026	91.08	91.08	91.08	91.08	91.08	100
February 12, 2026	91.03	91.03	91.03	91.03	91.03	100
February 11, 2026	90.86	90.86	90.86	90.86	90.86	100
February 10, 2026	91.09	91.09	91.09	91.09	91.09	100
February 09, 2026	91.17	91.17	91.17	91.17	91.17	100
February 06, 2026	92.16	91.56	91.56	92.16	91.56	1,400
February 05, 2026	91.99	91.99	91.99	91.99	91.99	12
February 04, 2026	92	92	92	92	92	2
February 03, 2026	92.11	92.11	92.11	92.11	92.11	100
February 02, 2026	92.14	92.14	92.14	92.14	92.14	100
January 30, 2026	91.81	91.81	91.81	91.81	91.81	100
January 29, 2026	90.68	91.27	91.27	91.27	90.68	700
January 28, 2026	91.17	91.17	91.17	91.17	91.17	100
January 27, 2026	91.18	91.18	91.18	91.18	91.18	100
January 26, 2026	91.08	91.08	91.08	91.08	91.08	100
January 23, 2026	92.94	91.47	91.47	92.95	91.47	5,127
January 22, 2026	92.19	92.15	92.15	92.19	92.15	632
January 21, 2026	91.25	91.25	91.25	91.25	91.25	100
January 20, 2026	91.6	91.6	91.6	91.6	91.6	100
January 16, 2026	91.73	91.73	91.73	91.73	91.73	100
January 15, 2026	90.9	90.9	90.9	90.9	90.9	100
January 14, 2026	91.57	91.57	91.57	91.57	91.57	100
January 13, 2026	90.9	90.96	90.96	90.96	90.9	100
January 12, 2026	91.25	91.31	91.31	91.52	91.07	400
January 09, 2026	91.24	90.89	90.89	91.61	90.89	700
January 08, 2026	91.7	91.7	91.7	91.7	91.7	11
January 07, 2026	91.57	91.57	91.57	91.57	91.57	100
January 06, 2026	91.33	89.9	89.9	91.33	89.9	212
January 05, 2026	90.77	89.43	89.43	90.77	89.43	300
January 02, 2026	90.66	90.66	90.66	90.66	90.66	100
December 31, 2025	90.68	90.68	90.68	90.68	90.68	100
December 30, 2025	90.53	90.53	90.53	90.53	90.53	100
December 29, 2025	91.14	91.14	91.14	91.14	91.14	100
December 26, 2025	91.27	90.81	90.81	91.27	90.58	3,229
December 24, 2025	91.9	91.9	91.9	91.9	91.9	700
December 23, 2025	91.64	91.64	91.64	91.64	91.64	100
December 22, 2025	106.81	106.81	91.68	106.81	106.81	100
December 19, 2025	107.22	107.11	91.94	107.5	107.11	1,100
December 18, 2025	107.35	107.48	92.25	108.25	107.15	8,600
December 17, 2025	107.07	107.07	91.91	107.07	107.07	100
December 16, 2025	106.81	106.81	106.81	106.81	106.81	100
December 15, 2025	106.95	106.95	106.95	106.95	106.95	100
December 12, 2025	106.9	106.9	106.9	106.9	106.9	100
December 11, 2025	106.84	106.84	106.84	106.84	106.84	100
December 10, 2025	106.92	106.92	106.92	106.92	106.92	100
December 09, 2025	106.89	103	103	106.89	103	100
December 08, 2025	106.89	106.89	106.89	106.89	106.89	100
December 05, 2025	106.84	106.61	106.61	106.84	103	300
December 04, 2025	106.89	106.85	106.85	106.89	106.85	101
December 03, 2025	106.85	107.45	107.45	107.45	106.85	100
December 02, 2025	106.87	106.87	106.87	106.87	106.87	100
December 01, 2025	107.45	106.92	106.92	107.45	106.92	101
November 28, 2025	106.89	106.89	106.89	106.89	106.89	100
November 26, 2025	106.9	106.9	106.9	106.9	106.9	100
November 25, 2025	106.98	106.89	106.89	106.98	106.89	104
November 24, 2025	106.91	106.91	106.91	106.91	106.91	100

Horizon Kinetics SPAC Active ETF (SPAQ) NASDAQ