CrossingBridge Pre-Merger SPAC ETF (SPC) NASDAQ
19.74
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPC Historical Return
If you invested $1000 in CrossingBridge Pre-Merger SPAC ETF (SPC) since IPO date, it would be worth $1,261.83 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,174, while $1000 invested 1 year ago would be worth $1,059.31. This corresponds to total returns of 26.18%, 17.4%, 5.93%, respectively, with annualized returns of 5.07%, 5.5%, 5.93%.
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 |
