Horizon Kinetics SPAC Active ETF (SPAQ)

SPAQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	101.99	101.99	101.99	101.99	101.99	-0.02%	3
May 8, 2025	102.01	102.01	102.01	102.01	102.01	0.24%	3
May 7, 2025	101.76	101.76	101.76	101.76	101.76	0.04%	3
May 6, 2025	101.72	101.72	101.72	101.72	101.72	0.04%	3
May 5, 2025	101.67	101.67	101.67	101.67	101.67	-	3
May 2, 2025	101.67	101.67	101.67	101.67	101.67	0.01%	3
May 1, 2025	101.66	101.66	101.66	101.66	101.66	0.12%	3
Apr 30, 2025	101.54	101.54	101.54	101.54	101.54	0.09%	3
Apr 29, 2025	101.45	101.45	101.45	101.45	101.45	0.52%	3
Apr 28, 2025	100.71	100.92	100.71	100.92	100.92	-0.14%	560
Apr 25, 2025	101.06	101.06	101.06	101.06	101.06	0.11%	8
Apr 24, 2025	100.95	100.95	100.95	100.95	100.95	0.17%	14
Apr 23, 2025	100.78	100.78	100.78	100.78	100.78	0.09%	9
Apr 22, 2025	100.69	100.69	100.69	100.69	100.69	0.08%	3
Apr 21, 2025	100.13	100.99	100.13	100.60	100.60	-0.10%	3,243
Apr 17, 2025	100.71	100.71	100.71	100.71	100.71	-0.03%	3
Apr 16, 2025	100.73	100.73	100.73	100.73	100.73	0.01%	3
Apr 15, 2025	100.72	100.72	100.72	100.72	100.72	0.05%	3
Apr 14, 2025	100.67	100.67	100.67	100.67	100.67	0.11%	3
Apr 11, 2025	100.57	100.57	100.57	100.57	100.57	0.21%	3
Apr 10, 2025	100.34	100.35	100.34	100.35	100.35	-0.07%	215
Apr 9, 2025	100.29	100.42	100.22	100.42	100.42	-0.11%	1,131
Apr 8, 2025	100.53	100.53	100.53	100.53	100.53	0.04%	98
Apr 7, 2025	100.49	100.49	100.49	100.49	100.49	-0.05%	56
Apr 4, 2025	100.54	100.54	100.54	100.54	100.54	-0.07%	115
Apr 3, 2025	100.61	100.61	100.61	100.61	100.61	-0.06%	115
Apr 2, 2025	100.67	100.67	100.67	100.67	100.67	-0.17%	50
Apr 1, 2025	100.84	100.84	100.84	100.84	100.84	-	26
Mar 31, 2025	100.92	100.92	100.85	100.85	100.85	0.34%	873
Mar 28, 2025	100.50	100.50	100.50	100.50	100.50	-0.19%	73
Mar 27, 2025	100.69	100.69	100.69	100.69	100.69	-0.06%	-
Mar 26, 2025	100.75	100.75	100.75	100.75	100.75	0.22%	20
Mar 25, 2025	100.53	100.53	100.53	100.53	100.53	-	20
Mar 24, 2025	100.50	100.95	100.43	100.52	100.52	-0.51%	6,281
Mar 21, 2025	100.63	101.47	100.63	101.04	101.04	0.65%	1,829
Mar 20, 2025	100.39	100.39	100.39	100.39	100.39	0.21%	213
Mar 19, 2025	100.18	100.18	100.18	100.18	100.18	-0.15%	50
Mar 18, 2025	100.33	100.33	100.33	100.33	100.33	0.77%	125
Mar 17, 2025	99.91	99.91	99.57	99.57	99.57	-0.19%	576
Mar 14, 2025	99.76	99.76	99.76	99.76	99.76	0.31%	111
Mar 13, 2025	99.45	99.45	99.45	99.45	99.45	-0.28%	408
Mar 12, 2025	99.73	99.73	99.73	99.73	99.73	0.48%	112
Mar 11, 2025	99.27	99.27	99.25	99.25	99.25	-0.44%	276
Mar 10, 2025	98.90	99.69	98.90	99.69	99.69	-0.27%	112
Mar 7, 2025	99.76	99.96	99.76	99.96	99.96	0.08%	421
Mar 6, 2025	99.88	99.88	99.88	99.88	99.88	0.12%	1
Mar 5, 2025	99.76	99.76	99.76	99.76	99.76	0.15%	1
Mar 4, 2025	99.61	99.61	99.61	99.61	99.61	0.01%	11
Mar 3, 2025	99.60	99.60	99.60	99.60	99.60	-0.01%	32
Feb 28, 2025	99.61	99.61	99.61	99.61	99.61	-0.12%	11

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.