Horizon Kinetics SPAC Active ETF (SPAQ)
NASDAQ: SPAQ · Real-Time Price · USD
104.01
+0.59 (0.57%)
Aug 13, 2025, 4:00 PM - Market closed
SPAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | -0.08% | 3 |
| Jul 16, 2025 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | 0.10% | 103 |
| Jul 15, 2025 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | -0.04% | 137 |
| Jul 14, 2025 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | 0.65% | 99 |
| Jul 11, 2025 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | -0.47% | 4 |
| Jul 10, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | -0.21% | 31 |
| Jul 9, 2025 | 103.90 | 104.49 | 103.90 | 104.49 | 104.49 | 0.13% | 255 |
| Jul 8, 2025 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | -0.22% | 111 |
| Jul 7, 2025 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | -0.02% | 48 |
| Jul 3, 2025 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | 0.10% | 3 |
| Jul 2, 2025 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | -0.34% | 3 |
| Jul 1, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | 0.10% | 3 |
| Jun 30, 2025 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | 0.21% | 8 |
| Jun 27, 2025 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - | 4 |
| Jun 26, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.24% | 3 |
| Jun 25, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.95% | 129 |
| Jun 24, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 0.40% | 4 |
| Jun 23, 2025 | 105.36 | 105.36 | 104.88 | 104.88 | 104.88 | -0.71% | 110 |
| Jun 20, 2025 | 105.19 | 105.63 | 105.19 | 105.63 | 105.63 | 1.17% | 103 |
| Jun 18, 2025 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | -0.03% | 129 |
| Jun 17, 2025 | 104.41 | 104.44 | 104.41 | 104.44 | 104.44 | -0.39% | 938 |
| Jun 16, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 0.08% | 3 |
| Jun 13, 2025 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | 0.28% | 9 |
| Jun 12, 2025 | 104.27 | 104.46 | 103.26 | 104.46 | 104.46 | -0.04% | 4,537 |
| Jun 11, 2025 | 104.06 | 104.50 | 104.06 | 104.50 | 104.50 | 0.39% | 1,440 |
| Jun 10, 2025 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | -0.71% | 5 |
| Jun 9, 2025 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | 0.57% | 5 |
| Jun 6, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | 0.86% | 3 |
| Jun 5, 2025 | 103.68 | 103.68 | 103.35 | 103.35 | 103.35 | -0.35% | 1,241 |
| Jun 4, 2025 | 103.37 | 103.71 | 103.37 | 103.71 | 103.71 | 0.25% | 905 |
| Jun 3, 2025 | 103.69 | 103.69 | 102.61 | 103.46 | 103.46 | -0.27% | 5,431 |