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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	106.58	106.58	106.58	106.58	106.58	100
November 20, 2025	106.89	106.89	106.89	106.89	106.89	125
November 19, 2025	107.52	106.13	106.13	107.53	106.13	1,400
November 18, 2025	106.14	106.14	106.14	106.14	106.14	100
November 17, 2025	106.82	105.94	105.94	106.82	105.94	102
November 14, 2025	106.21	106.21	106.21	106.21	106.21	100
November 13, 2025	107.69	106.77	106.77	107.69	106.77	1,416
November 12, 2025	106.5	106.06	106.06	106.63	106.06	2,304
November 11, 2025	107.05	105.74	105.74	107.05	105.74	700
November 10, 2025	106.69	106.16	106.16	106.75	106.16	2,800
November 07, 2025	106.31	106.31	106.31	106.31	106.31	103
November 06, 2025	106.34	106.34	106.34	106.34	106.34	100
November 05, 2025	106.26	106.26	106.26	106.26	106.26	100
November 04, 2025	106.2	106.2	106.2	106.2	106.2	100
November 03, 2025	107.1	107.1	107.1	107.1	107.1	200
October 31, 2025	106	106.24	106.24	106.24	106	400
October 30, 2025	106.29	106.29	106.29	106.29	106.29	100
October 29, 2025	106.84	106.23	106.23	106.84	106.23	712
October 28, 2025	106.77	106.77	106.77	106.77	106.77	100
October 27, 2025	103.83	105.48	105.48	105.48	103.83	1,206
October 24, 2025	106.97	104.55	104.55	107.39	104.55	2,307
October 23, 2025	104.95	103.57	103.57	104.95	103.57	2,308
October 22, 2025	106.68	104.52	104.52	106.68	104.52	700
October 21, 2025	105	104.23	104.23	105	104.23	2,218
October 20, 2025	104.32	105.05	105.05	105.05	104.32	719
October 17, 2025	106.46	105.88	105.88	106.68	105.88	600

Horizon Kinetics SPAC Active ETF (SPAQ) NASDAQ