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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	104.03	103.68	103.68	104.03	103.14	2,100
August 21, 2025	103.93	103.93	103.93	103.93	103.93	100
August 20, 2025	103.48	103.31	103.31	103.48	103.06	1,312
August 19, 2025	103.5	102.93	102.93	103.5	102.01	3,405
August 18, 2025	103.49	103.37	103.37	104	103.37	8,200
August 15, 2025	103.97	103.97	103.97	103.97	103.97	100
August 14, 2025	104.06	104.06	104.06	104.06	104.06	100
August 13, 2025	103.61	104.01	104.01	104.01	103.61	383
August 12, 2025	103.62	103.42	103.42	103.64	102.69	32,625
August 11, 2025	104.14	104.14	104.14	104.14	104.14	100
August 08, 2025	104.24	104.24	104.24	104.24	104.24	100
August 07, 2025	104.21	104.21	104.21	104.21	104.21	100
August 06, 2025	104.3	104.08	104.08	104.3	103.44	1,926
August 05, 2025	103.94	103.09	103.09	103.94	100.39	3,000
August 04, 2025	104.83	104.42	104.42	104.83	104.42	318
August 01, 2025	104.35	104.35	104.35	104.35	104.35	100
July 31, 2025	104.46	104.46	104.46	104.46	104.46	100
July 30, 2025	103.99	104.44	104.44	104.44	103.99	229
July 29, 2025	104.48	104.48	104.48	104.48	104.48	3
July 28, 2025	104.5	104.5	104.5	104.5	104.5	100
July 25, 2025	102	104.36	104.36	104.36	102	318
July 24, 2025	104.56	104.56	104.56	104.56	104.56	100
July 23, 2025	104.54	104.54	104.54	104.54	104.54	100
July 22, 2025	104.47	104.47	104.47	104.47	104.47	100
July 21, 2025	104.39	104.39	104.39	104.39	104.39	100
July 18, 2025	104.43	104.43	104.43	104.43	104.43	100
July 17, 2025	104.43	104.43	104.43	104.43	104.43	100
July 16, 2025	104.51	104.51	104.51	104.51	104.51	101
July 15, 2025	104.41	104.41	104.41	104.41	104.41	135
July 14, 2025	104.46	104.46	104.46	104.46	104.46	100
July 11, 2025	103.79	103.79	103.79	103.79	103.79	100
July 10, 2025	104.27	104.27	104.27	104.27	104.27	100
July 09, 2025	103.9	104.49	104.49	104.49	103.9	300
July 08, 2025	104.36	104.36	104.36	104.36	104.36	111
July 07, 2025	104.58	104.58	104.58	104.58	104.58	100
July 03, 2025	104.61	104.61	104.61	104.61	104.61	100
July 02, 2025	104.5	104.5	104.5	104.5	104.5	100
July 01, 2025	104.86	104.86	104.86	104.86	104.86	100
June 30, 2025	104.76	104.76	104.76	104.76	104.76	100
June 27, 2025	104.54	104.54	104.54	104.54	104.54	100
June 26, 2025	104.55	104.55	104.55	104.55	104.55	100
June 25, 2025	104.29	104.29	104.29	104.29	104.29	127
June 24, 2025	105.3	105.3	105.3	105.3	105.3	100
June 23, 2025	105.36	104.88	104.88	105.36	104.88	106
June 20, 2025	105.19	105.63	105.63	105.63	105.19	101
June 18, 2025	104.41	104.41	104.41	104.41	104.41	127
June 17, 2025	104.41	104.44	104.44	104.44	104.41	935
June 16, 2025	104.85	104.85	104.85	104.85	104.85	100
June 13, 2025	104.76	104.76	104.76	104.76	104.76	100
June 12, 2025	104.27	104.46	104.46	104.46	103.26	4,535
June 11, 2025	104.06	104.06	104.06	104.06	104.06	1,438
June 10, 2025	104.09	104.09	104.09	104.09	104.09	2
June 09, 2025	104.83	104.83	104.83	104.83	104.83	100
June 06, 2025	104.24	104.24	104.24	104.24	104.24	100
June 05, 2025	103.68	103.35	103.35	103.68	103.35	1,239
June 04, 2025	103.37	103.71	103.71	103.71	103.37	903
June 03, 2025	103.69	103.46	103.46	103.69	102.61	5,585
June 02, 2025	103.44	103.74	103.74	103.74	103.44	300
May 30, 2025	103.68	103.68	103.68	103.68	103.68	100
May 29, 2025	103.87	103.87	103.87	103.87	103.87	100

Horizon Kinetics SPAC Active ETF (SPAQ) NASDAQ