CrossingBridge Pre-Merger SPAC ETF - SPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	793
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	19.13	19.02	19.13	19	190,197
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
January 07, 2026	19.31	18.95	18.95	19.4	18.95	2,504
January 06, 2026	18.93	19.11	19.11	19.11	18.93	1,000
January 05, 2026	18.93	19.11	19.11	19.36	18.45	3,100
January 02, 2026	18.58	18.93	18.93	18.95	18.46	14,900
December 31, 2025	19.33	19.01	19.01	19.69	18.45	15,223
December 30, 2025	19.7	19.61	19.61	20.67	19	18,702
December 29, 2025	20.51	19.69	19.69	20.58	18.47	28,000
December 26, 2025	19.56	19.66	19.66	20.55	18.8	35,830
December 24, 2025	18.34	19.8	19.8	20.17	18.34	73
December 23, 2025	21.6	21.52	21.52	21.62	21.52	1,119
December 22, 2025	21.03	21.46	21.46	21.9	21.03	18,701
December 19, 2025	21.89	21.55	21.55	21.89	21.25	6,500
December 18, 2025	21.29	21.75	21.75	21.9	21.25	26,404
December 17, 2025	21.55	21.55	21.55	21.55	21.2	1,800
December 16, 2025	21.42	21.55	21.55	21.79	21.42	53,100
December 15, 2025	21.8	21.75	21.75	21.8	21.75	342
December 12, 2025	21.3	21.55	21.55	21.83	21.3	14,600
December 11, 2025	21.25	21.49	21.49	21.63	21.14	18,610
December 10, 2025	21.35	21.51	21.51	21.51	21.08	9,174
December 09, 2025	21.17	21.54	21.54	21.66	21.12	8,928
December 08, 2025	21.35	21.62	21.62	22.08	21.34	10,900
December 05, 2025	21.35	21.68	21.68	22.06	21.35	3,713
December 04, 2025	21.84	21.66	21.66	21.84	21.66	1,351
December 03, 2025	22.08	21.81	21.81	22.08	21.81	700
December 02, 2025	22.09	21.7	21.7	22.09	21.38	1,610
December 01, 2025	21.95	21.68	21.68	21.99	21.57	68,233
November 28, 2025	21.98	21.98	21.98	21.98	21.98	4,654
November 26, 2025	21.99	21.99	21.99	22.01	21.98	6,100
November 25, 2025	21.97	21.97	21.97	21.97	21.95	1,600
November 24, 2025	21.93	21.93	21.93	21.93	21.92	4,207
November 21, 2025	21.96	21.94	21.94	21.96	21.94	600
November 20, 2025	21.94	21.94	21.94	21.95	21.93	1,141
November 19, 2025	21.94	21.96	21.96	21.98	21.94	1,300

CrossingBridge Pre-Merger SPAC ETF (SPC) NASDAQ