CrossingBridge Pre-Merger SPAC ETF (SPC) NASDAQ

19.00

+0.075(+0.40%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202618.8191919.218.82,100
January 12, 202618.5518.9318.9319.318.557,636
January 09, 202618.8518.9518.9518.9518.85300
January 08, 202619.4119.219.219.41191,700
January 07, 202619.3118.9518.9519.418.952,504
January 06, 202618.9319.1119.1119.1118.931,000
January 05, 202618.9319.1119.1119.3618.453,100
January 02, 202618.5818.9318.9318.9518.4614,900
December 31, 202519.3319.0119.0119.6918.4515,223
December 30, 202519.719.6119.6120.671918,702
December 29, 202520.5119.6919.6920.5818.4728,000
December 26, 202519.5619.6619.6620.5518.835,830
December 24, 202518.3419.819.820.1718.3473
December 23, 202521.621.5221.5221.6221.521,119
December 22, 202521.0321.4621.4621.921.0318,701
December 19, 202521.8921.5521.5521.8921.256,500
December 18, 202521.2921.7521.7521.921.2526,404
December 17, 202521.5521.5521.5521.5521.21,800
December 16, 202521.4221.5521.5521.7921.4253,100
December 15, 202521.821.7521.7521.821.75342
December 12, 202521.321.5521.5521.8321.314,600
December 11, 202521.2521.4921.4921.6321.1418,610
December 10, 202521.3521.5121.5121.5121.089,174
December 09, 202521.1721.5421.5421.6621.128,928
December 08, 202521.3521.6221.6222.0821.3410,900
December 05, 202521.3521.6821.6822.0621.353,713
December 04, 202521.8421.6621.6621.8421.661,351
December 03, 202522.0821.8121.8122.0821.81700
December 02, 202522.0921.721.722.0921.381,610
December 01, 202521.9521.6821.6821.9921.5768,233
November 28, 202521.9821.9821.9821.9821.984,654
November 26, 202521.9921.9921.9922.0121.986,100
November 25, 202521.9721.9721.9721.9721.951,600
November 24, 202521.9321.9321.9321.9321.924,207
November 21, 202521.9621.9421.9421.9621.94600
November 20, 202521.9421.9421.9421.9521.931,141
November 19, 202521.9421.9621.9621.9821.941,300
November 18, 202521.9521.9521.9521.9521.943,100
November 17, 202521.9521.9621.9621.9621.952,345
November 14, 202521.9421.9521.9521.9521.942,300
November 13, 202521.9221.9821.9821.9821.921,500
November 12, 202521.9521.9721.9721.9921.953,300
November 11, 202521.1321.9821.9822.0521.134,500
November 10, 202521.2621.9821.9822.0321.261,200
November 07, 202521.9721.9821.9822.0121.966,300
November 06, 202521.9822.3322.3322.9221.9820,523
November 05, 202521.9421.9621.9621.9821.944,733
November 04, 202521.921.9221.9221.9221.93,043
November 03, 202521.9321.9521.9521.9721.931,430
October 31, 202523.5221.8921.8923.5221.873,500
October 30, 202521.8621.8821.8821.8821.861,900
October 29, 202521.8521.8521.8521.8521.841,195
October 28, 202521.8421.8621.8621.8621.841,200
October 27, 202521.8621.8821.8821.8821.85734
October 24, 202521.8921.921.921.921.874,600
October 23, 202521.8821.8621.8621.8821.844,600
October 22, 202521.8321.8121.8121.8321.791,726
October 21, 202521.8521.8521.8521.8721.851,900
October 20, 202521.8421.8321.8321.8421.811,974
October 17, 202521.7121.8121.8121.8121.7135,308
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved