SPAC and New Issue ETF (SPCX) NASDAQ

21.95

-0.0043(-0.02%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	23.13	21.95	21.95	23.13	21.93	3,521
April 01, 2026	21.95	21.93	21.93	21.95	21.93	1,516
March 31, 2026	21.86	21.94	21.94	22.02	21.86	1,027
March 30, 2026	21.85	21.85	21.85	22.01	21.85	1,978
March 27, 2026	21.69	21.84	21.84	22	21.68	1,523
March 26, 2026	21.94	21.86	21.86	21.99	21.69	1,343
March 25, 2026	22.02	21.85	21.85	22.03	21.85	1,268
March 24, 2026	22.05	21.85	21.85	22.05	21.85	1,067
March 23, 2026	22.04	21.85	21.85	22.04	21.85	1,886
March 20, 2026	21.86	21.9	21.9	22.02	21.86	1,530
March 19, 2026	21.8	21.86	21.86	21.86	21.76	1,337
March 18, 2026	21.68	21.91	21.91	21.91	21.68	2,829
March 17, 2026	22.04	21.91	21.91	22.04	21.91	1,464
March 16, 2026	22.05	21.92	21.92	22.05	21.92	2,061
March 13, 2026	22	21.91	21.91	22.09	21.91	666
March 12, 2026	21.92	21.9	21.9	21.92	21.9	1,449
March 11, 2026	22.09	21.91	21.91	22.09	21.73	2,121
March 10, 2026	22.03	21.94	21.94	22.03	21.94	1,209
March 09, 2026	22.59	21.91	21.91	22.59	21.62	19,042
March 06, 2026	21.9	21.87	21.87	22.04	21.67	6,749
March 05, 2026	21.72	21.71	21.71	21.72	21.71	2,209
March 04, 2026	21.84	21.85	21.85	22.01	21.84	868
March 03, 2026	21.77	21.77	21.77	21.83	21.67	593
March 02, 2026	22.14	21.86	21.86	22.14	21.86	806
February 27, 2026	21.87	21.87	21.87	21.87	21.87	100
February 26, 2026	21.76	21.92	21.92	21.92	21.76	409
February 25, 2026	21.92	21.92	21.92	21.92	21.92	207
February 24, 2026	21.69	21.76	21.76	21.76	21.69	1,100
February 23, 2026	21.87	21.92	21.92	21.92	21.87	600
February 20, 2026	21.87	21.87	0	21.87	21.87	500
February 19, 2026	22.02	21.87	0	22.02	21.87	300
February 18, 2026	22.02	21.87	0	22.02	21.87	300
February 17, 2026	21.9	21.9	0	21.9	21.71	1,800
February 13, 2026	22.57	21.9	0	22.57	21.9	227
February 12, 2026	22.09	21.94	0	22.09	21.94	400
February 11, 2026	21.84	21.9	0	21.95	21.84	400
February 10, 2026	21.97	21.93	0	21.97	21.93	400
February 09, 2026	22.57	21.93	0	22.57	21.86	917
February 06, 2026	21.94	21.85	0	21.94	21.85	1,100
February 05, 2026	21.85	21.84	0	21.85	21.84	418
February 04, 2026	21.85	21.85	0	21.85	21.85	300
February 03, 2026	21.98	21.96	0	22.09	21.94	1,100
February 02, 2026	22.21	22.11	0	22.21	22.05	2,442
January 30, 2026	22.51	22.09	0	22.51	22.09	647
January 29, 2026	21.89	22.05	0	22.05	21.89	1,500
January 28, 2026	21.83	21.88	0	21.92	21.83	1,549
January 27, 2026	21.95	21.95	0	21.95	21.95	310
January 26, 2026	21.97	21.95	0	21.97	21.95	342
January 23, 2026	21.84	21.87	0	21.87	21.79	2,543
January 22, 2026	21.94	21.94	0	21.94	21.88	1,406
January 21, 2026	22	21.97	0	22	21.97	400
January 20, 2026	21.92	21.92	0	21.92	21.92	517
January 16, 2026	21.8	21.95	0	21.95	21.8	542
January 15, 2026	21.88	21.88	0	21.88	21.88	100
January 14, 2026	21.73	21.85	0	21.85	21.71	2,016
January 13, 2026	21.69	21.75	0	21.8	21.69	1,602
January 12, 2026	21.75	21.71	0	21.75	21.67	2,614
January 09, 2026	21.76	21.76	0	21.8	21.73	1,500
January 08, 2026	21.82	21.82	0	21.82	21.73	1,600
January 07, 2026	21.75	21.83	0	21.83	21.75	500