Horizon Kinetics SPAC Active ETF (SPAQ)
NASDAQ: SPAQ · Real-Time Price · USD
104.75
+1.17 (1.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SPAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 1.13% | 22 |
| Sep 25, 2025 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | -0.07% | 23 |
| Sep 24, 2025 | 102.98 | 103.65 | 102.98 | 103.65 | 103.65 | -0.75% | 115 |
| Sep 23, 2025 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | 0.74% | 3 |
| Sep 22, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | 0.54% | 583 |
| Sep 19, 2025 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | 0.13% | 163 |
| Sep 18, 2025 | 102.89 | 102.97 | 102.89 | 102.97 | 102.97 | 2.93% | 369 |
| Sep 17, 2025 | 103.27 | 103.27 | 100.04 | 100.04 | 100.04 | -3.02% | 214 |
| Sep 16, 2025 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | -0.52% | 33 |
| Sep 15, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 0.12% | 30 |
| Sep 12, 2025 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | -0.23% | 3 |
| Sep 11, 2025 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | -0.21% | 3 |
| Sep 10, 2025 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | 0.05% | 3 |
| Sep 9, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | 0.02% | 51 |
| Sep 8, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.09% | 3 |
| Sep 5, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | 0.18% | 32 |
| Sep 4, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | -0.22% | 128 |
| Sep 3, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -0.06% | 3 |
| Sep 2, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | -0.09% | 33 |
| Aug 29, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -0.01% | 3 |
| Aug 28, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | 0.26% | 3 |
| Aug 27, 2025 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | -0.22% | 4 |
| Aug 26, 2025 | 103.54 | 104.02 | 103.54 | 104.02 | 104.02 | -0.04% | 8,753 |
| Aug 25, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | 0.37% | 32 |
| Aug 22, 2025 | 104.03 | 104.03 | 103.14 | 103.68 | 103.68 | -0.25% | 2,116 |
| Aug 21, 2025 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | 0.60% | 102 |
| Aug 20, 2025 | 103.48 | 103.48 | 103.06 | 103.31 | 103.31 | 0.37% | 1,317 |
| Aug 19, 2025 | 103.50 | 103.50 | 102.01 | 102.93 | 102.93 | -0.43% | 3,107 |
| Aug 18, 2025 | 103.49 | 104.00 | 103.37 | 103.37 | 103.37 | -0.58% | 8,178 |
| Aug 15, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | -0.08% | 3 |
| Aug 14, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | 0.05% | 4 |
| Aug 13, 2025 | 103.61 | 104.01 | 103.61 | 104.01 | 104.01 | 0.57% | 286 |
| Aug 12, 2025 | 103.62 | 103.64 | 102.69 | 103.42 | 103.42 | -0.69% | 32,627 |
| Aug 11, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | -0.10% | 77 |
| Aug 8, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | 0.02% | 3 |
| Aug 7, 2025 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | 0.13% | 35 |
| Aug 6, 2025 | 104.30 | 104.30 | 103.44 | 104.08 | 104.08 | 0.96% | 1,930 |
| Aug 5, 2025 | 103.94 | 103.94 | 100.39 | 103.09 | 103.09 | -1.28% | 3,003 |
| Aug 4, 2025 | 104.83 | 104.83 | 104.42 | 104.42 | 104.42 | 0.07% | 320 |
| Aug 1, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -0.11% | 4 |
| Jul 31, 2025 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | 0.02% | 3 |
| Jul 30, 2025 | 103.99 | 104.44 | 103.99 | 104.44 | 104.44 | -0.03% | 131 |
| Jul 29, 2025 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | -0.02% | 4 |
| Jul 28, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.13% | 3 |
| Jul 25, 2025 | 102.00 | 104.36 | 102.00 | 104.36 | 104.36 | -0.19% | 318 |
| Jul 24, 2025 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | 0.02% | 4 |
| Jul 23, 2025 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | 0.06% | 21 |
| Jul 22, 2025 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | 0.07% | 3 |
| Jul 21, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -0.03% | 76 |
| Jul 18, 2025 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - | 3 |