CrossingBridge Pre-Merger SPAC ETF (SPC) NASDAQ

21.53

+0.0051(+0.02%)

Updated at August 18 12:16PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.53	21.53	21.53	21.53	21.52	2,914
August 14, 2025	21.56	21.56	21.56	21.56	21.56	430
August 13, 2025	21.56	21.56	21.56	21.56	21.56	400
August 12, 2025	21.57	21.57	21.57	21.57	21.57	318
August 11, 2025	21.58	21.58	21.58	21.6	21.58	706
August 08, 2025	21.52	21.53	21.53	21.53	21.52	300
August 07, 2025	21.53	21.53	21.53	21.53	21.53	200
August 06, 2025	21.52	21.52	21.52	21.52	21.52	834
August 05, 2025	21.53	21.54	21.53	21.54	21.52	4,000
August 04, 2025	21.5	21.5	21.5	21.52	21.48	3,012
August 01, 2025	21.48	21.48	21.48	21.5	21.48	2,342
July 31, 2025	21.48	21.49	21.49	21.49	21.48	2,400
July 30, 2025	21.51	21.49	21.49	21.51	21.48	4,639
July 29, 2025	21.48	21.48	21.48	21.48	21.47	2,838
July 28, 2025	21.52	21.54	21.54	21.54	21.52	4,600
July 25, 2025	21.18	21.43	21.43	21.69	21.16	85,300
July 24, 2025	20.9	21.43	21.43	21.52	20.9	18,240
July 23, 2025	21.12	20.41	20.41	21.13	18.22	24,538
July 22, 2025	21.3	21.23	21.23	21.4	21.11	5,600
July 21, 2025	21.39	20.77	20.77	21.41	20.2	20,600
July 18, 2025	21.45	21.1	21.1	21.45	20.95	11,816
July 17, 2025	21.42	21.45	21.45	21.48	21.42	1,539
July 16, 2025	21.44	21.35	21.35	21.47	21.35	7,434
July 15, 2025	21.49	21.36	21.36	21.49	21.35	7,300
July 14, 2025	21.47	21.51	21.51	21.51	21.4	26,000
July 11, 2025	21.46	21.49	21.49	21.49	21.29	7,800
July 10, 2025	21.46	21.44	21.44	21.46	21.44	2,900
July 09, 2025	21.44	21.42	21.42	21.47	21.42	10,900
July 08, 2025	21.45	21.46	21.46	21.48	21.43	12,900
July 07, 2025	21.58	21.28	21.28	21.58	21.15	32,800
July 03, 2025	21.44	21.43	21.43	21.47	21.43	378
July 02, 2025	21.49	21.47	21.47	21.49	21.29	62,201
July 01, 2025	21.44	21.38	21.38	21.47	21.37	14,809
June 30, 2025	21.41	21.43	21.43	21.45	21.41	1,900
June 27, 2025	21.42	21.44	21.44	21.47	21.42	4,700
June 26, 2025	21.4	21.41	21.41	21.43	21.39	1,722
June 25, 2025	21.43	21.42	21.42	21.43	21.42	515
June 24, 2025	21.38	21.4	21.4	21.4	21.38	1,521
June 23, 2025	21.35	21.37	21.37	21.37	21.35	1,100
June 20, 2025	21.2	21.37	21.37	21.37	21.2	400
June 18, 2025	21.33	21.34	21.34	21.34	21.31	12,420
June 17, 2025	21.34	21.24	21.24	21.35	20.52	105,329
June 16, 2025	21.33	21.33	21.33	21.37	21.33	1,200
June 13, 2025	21.31	21.35	21.35	21.35	21.3	5,404
June 12, 2025	21.32	21.31	21.31	21.32	21.31	3,523
June 11, 2025	21.33	21.35	21.35	21.35	21.33	891
June 10, 2025	21.32	21.34	21.34	21.34	21.15	1,400
June 09, 2025	21.32	21.32	21.32	21.32	21.32	442
June 06, 2025	21.31	21.32	21.32	21.32	21.31	700
June 05, 2025	21.29	21.26	21.26	21.29	21.26	4,400
June 04, 2025	21.29	21.29	21.29	21.29	21.29	145
June 03, 2025	21.27	21.27	21.27	21.27	21.25	847
June 02, 2025	21.26	21.28	21.28	21.28	21.26	1,905
May 30, 2025	21.27	21.24	21.24	21.27	21.24	1,858
May 29, 2025	21.29	21.25	21.25	21.3	21.25	5,024
May 28, 2025	21.28	21.25	21.25	21.3	21.25	1,998
May 27, 2025	21.3	21.26	21.26	21.3	21.03	1,935
May 23, 2025	21.28	21.23	21.23	21.28	21.23	1,615
May 22, 2025	21.22	21.2	21.2	21.22	21.18	4,900
May 21, 2025	21.19	21.18	21.18	21.19	21.18	1,344