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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	106.95	104.86	104.86	106.95	104.62	9,193
October 15, 2025	107.83	107.83	107.83	107.83	107.83	100
October 14, 2025	106.17	107.13	107.13	107.13	106.17	103
October 13, 2025	105.32	106.62	106.62	106.62	105.32	206
October 10, 2025	105.39	106.24	106.24	106.24	105.39	116
October 09, 2025	106.22	106.22	106.22	106.22	106.22	100
October 08, 2025	105.79	105.79	105.79	105.79	105.79	100
October 07, 2025	104.74	104.74	104.74	104.74	104.74	100
October 06, 2025	105.14	105.14	105.14	105.14	105.14	100
October 03, 2025	104.88	104.88	104.88	104.88	104.88	100
October 02, 2025	104.71	102.98	102.98	104.71	102.98	100
October 01, 2025	103.98	103.98	103.98	103.98	103.98	100
September 30, 2025	104.13	104.13	104.13	104.13	104.13	100
September 29, 2025	104.86	104.86	104.86	104.86	104.86	100
September 26, 2025	104.75	104.75	104.75	104.75	104.75	100
September 25, 2025	103.58	103.58	103.58	103.58	103.58	100
September 24, 2025	102.98	103.65	103.65	103.65	102.98	112
September 23, 2025	104.43	104.43	104.43	104.43	104.43	100
September 22, 2025	103.67	103.67	103.67	103.67	103.67	600
September 19, 2025	103.11	103.11	103.11	103.11	103.11	159
September 18, 2025	102.89	102.97	102.97	102.97	102.89	400
September 17, 2025	103.27	100.04	100.04	103.27	100.04	212
September 16, 2025	103.16	103.16	103.16	103.16	103.16	100
September 15, 2025	103.69	103.69	103.69	103.69	103.69	100
September 12, 2025	103.57	103.57	103.57	103.57	103.57	100
September 11, 2025	103.81	103.81	103.81	103.81	103.81	100

Horizon Kinetics SPAC Active ETF (SPAQ) NASDAQ