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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	104.03	104.03	104.03	104.03	104.03	100
September 09, 2025	103.97	103.97	103.97	103.97	103.97	100
September 08, 2025	103.95	103.95	103.95	103.95	103.95	100
September 05, 2025	103.86	103.86	103.86	103.86	103.86	29
September 04, 2025	103.66	103.66	103.66	103.66	103.66	126
September 03, 2025	103.89	103.89	103.89	103.89	103.89	100
September 02, 2025	103.96	103.96	103.96	103.96	103.96	100
August 29, 2025	104.05	104.05	104.05	104.05	104.05	100
August 28, 2025	104.06	104.06	104.06	104.06	104.06	100
August 27, 2025	103.79	103.79	103.79	103.79	103.79	100
August 26, 2025	103.54	104.01	104.01	104.01	103.54	12,882
August 25, 2025	104.06	104.06	104.06	104.06	104.06	100
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

Horizon Kinetics SPAC Active ETF (SPAQ) NASDAQ