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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.65	21.64	21.64	21.66	21.62	2,900
September 25, 2025	21.66	21.66	21.66	21.66	21.64	1,491
September 24, 2025	21.67	21.67	21.67	21.67	21.67	100
September 23, 2025	21.69	21.69	21.69	21.69	21.69	200
September 22, 2025	21.66	21.66	21.66	21.66	21.63	7,700
September 19, 2025	21.63	21.62	21.62	21.63	21.37	11,000
September 18, 2025	21.61	21.6	21.6	21.61	21.6	716
September 17, 2025	21.6	21.6	21.6	21.62	21.58	3,500
September 16, 2025	21.6	21.6	21.6	21.6	21.6	100
September 15, 2025	21.59	21.61	21.61	21.61	21.59	900
September 12, 2025	21.59	21.59	21.59	21.59	21.58	5,248
September 11, 2025	21.63	21.61	21.61	21.63	21.61	500
September 10, 2025	21.64	21.63	21.63	21.64	21.61	9,000
September 09, 2025	21.61	21.62	21.62	21.62	21.6	854
September 08, 2025	21.59	21.57	21.57	21.59	21.55	1,100
September 05, 2025	21.55	21.58	21.58	21.58	21.55	224
September 04, 2025	21.57	21.57	21.57	21.59	21.54	44,414
September 03, 2025	21.59	21.56	21.56	21.59	21.44	202,158
September 02, 2025	21.62	21.61	21.61	21.63	21.59	2,342
August 29, 2025	21.58	21.6	21.6	21.6	21.58	535
August 28, 2025	21.56	21.59	21.59	21.61	21.56	1,200
August 27, 2025	21.59	21.59	21.59	21.59	21.59	100
August 26, 2025	21.58	21.6	21.6	21.6	21.58	5,908
August 25, 2025	21.55	21.56	21.56	21.56	21.54	1,200
August 22, 2025	21.58	21.6	21.6	21.6	21.58	1,200
August 21, 2025	21.54	21.57	21.57	21.6	21.53	8,215
August 20, 2025	21.54	21.52	21.52	21.54	21.5	113,700
August 19, 2025	21.55	21.2	21.2	21.55	20.88	162,000
August 18, 2025	21.56	21.55	21.55	21.56	21.53	1,826
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

CrossingBridge Pre-Merger SPAC ETF (SPC) NASDAQ