CrossingBridge Pre-Merger SPAC ETF (SPC) NASDAQ

Currency In USD

SPC Historical Return

If you invested $1000 in CrossingBridge Pre-Merger SPAC ETF (SPC) since IPO date, it would be worth $1,232.42 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,130.5, while $1000 invested 1 year ago would be worth $1,018.76. This corresponds to total returns of 23.24%, 13.05%, 1.88%, respectively, with annualized returns of 4.34%, 4.17%, 1.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	19.53	19.44	19.44	19.53	19.25	2,278
April 02, 2026	19.26	19.26	19.26	19.26	19.26	0
April 01, 2026	19.52	19.26	19.26	19.52	19.26	1,039
March 31, 2026	19.25	19.25	19.25	19.25	19.25	1,237
March 30, 2026	19.49	19.25	19.25	19.49	19.25	1,237
March 27, 2026	19.51	19.49	19.49	19.52	19.15	6,041
March 26, 2026	19.52	19.52	19.52	19.54	19.5	984
March 25, 2026	19.54	19.51	19.51	19.54	19.12	2,586
March 24, 2026	19.51	19.51	19.51	19.51	19.51	0
March 23, 2026	19.51	19.51	19.51	19.51	19.51	0
March 20, 2026	19.51	19.51	19.51	19.51	19.51	1,393
March 19, 2026	19.49	19.51	19.51	19.51	19.49	2,028
March 18, 2026	19.45	19.25	19.25	19.5	19.18	1,394
March 17, 2026	19.49	19.5	19.5	19.5	19.49	22,112
March 16, 2026	19.5	19.49	19.49	19.5	19.33	6,953
March 13, 2026	19.5	19.19	19.19	19.52	19.19	7,133
March 12, 2026	19.48	19.51	19.51	19.51	19.48	717
March 11, 2026	19.5	19.5	19.5	19.5	19.5	0
March 10, 2026	19.48	19.5	19.5	19.5	19.48	411
March 09, 2026	-1	-1	19.51	-1	-1	0
March 06, 2026	-1	-1	19.51	-1	-1	0
March 05, 2026	-1	-1	19.48	-1	-1	0
March 04, 2026	-1	-1	19.51	-1	-1	0
March 03, 2026	-1	-1	19.23	-1	-1	0
March 02, 2026	-1	-1	19.28	-1	-1	0
February 27, 2026	19.17	19.17	19.17	19.17	19.17	0
February 26, 2026	19.17	19.17	19.17	19.17	19.17	0
February 25, 2026	19.17	19.17	19.17	19.17	19.17	0
February 24, 2026	19.31	19.17	19.17	19.34	19.17	101
February 23, 2026	19.24	19.31	19.31	19.31	18.94	122
February 20, 2026	-1	-1	19.22	-1	-1	0
February 19, 2026	-1	-1	19.25	-1	-1	0
February 18, 2026	-1	-1	19.25	-1	-1	0
February 17, 2026	19.16	19.24	19.24	19.28	19.14	3,021
February 13, 2026	18.93	19.24	19.24	19.36	18.93	14,864
February 12, 2026	18.96	19.23	19.23	19.33	18.95	3,872
February 11, 2026	18.92	19.28	19.28	19.53	18.88	1,646
February 10, 2026	19.19	19.27	19.27	19.27	19.19	2,636
February 09, 2026	18.88	19.19	19.19	19.19	18.88	525
February 06, 2026	19	19.18	19.18	19.18	19	7,589
February 05, 2026	19.27	19.36	19.36	19.36	19.24	24,831
February 04, 2026	19.1	19.26	19.26	19.26	19.1	7,613
February 03, 2026	18.98	18.98	18.98	18.98	18.98	0
February 02, 2026	18.98	18.98	18.98	18.98	18.98	0
January 30, 2026	18.98	18.98	18.98	18.98	18.98	0
January 29, 2026	18.98	18.98	18.98	18.98	18.98	0
January 28, 2026	18.98	18.98	18.98	18.98	18.98	0
January 27, 2026	18.99	18.98	18.98	19	18.58	3,861
January 26, 2026	18.77	18.79	18.79	19	18.5	1,003
January 23, 2026	18.83	18.77	18.77	19.3	16.85	20,547
January 22, 2026	18.51	19.02	19.02	19.02	18.51	19,725
January 21, 2026	18.88	18.75	18.75	18.96	18.54	6,200
January 20, 2026	19.01	19.15	19.15	19.41	18.94	2,549
January 16, 2026	19.2	19.2	19.2	19.2	19.2	407
January 15, 2026	19.33	19.28	19.28	19.4	19.07	8,037
January 14, 2026	19.01	19.13	19.13	19.13	19.01	190,200
January 13, 2026	18.8	19	19	19.2	18.8	2,100
January 12, 2026	18.55	18.93	18.93	19.3	18.55	7,636
January 09, 2026	18.85	18.95	18.95	18.95	18.85	300
January 08, 2026	19.41	19.2	19.2	19.41	19	1,700