SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
24.92
-0.01 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed
SPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | -0.02% | 564 |
| Jun 26, 2025 | 24.75 | 25.01 | 24.75 | 24.93 | 24.93 | 1.16% | 1,002 |
| Jun 25, 2025 | 25.36 | 25.46 | 24.64 | 24.64 | 24.64 | -3.37% | 8,818 |
| Jun 24, 2025 | 26.20 | 26.20 | 25.50 | 25.50 | 25.50 | -0.47% | 1,331 |
| Jun 23, 2025 | 25.70 | 25.80 | 25.50 | 25.62 | 25.62 | -3.65% | 1,643 |
| Jun 20, 2025 | 26.26 | 26.61 | 26.17 | 26.59 | 26.59 | 0.80% | 6,224 |
| Jun 18, 2025 | 25.95 | 26.38 | 25.95 | 26.38 | 26.38 | 1.58% | 727 |
| Jun 17, 2025 | 26.14 | 26.37 | 25.97 | 25.97 | 25.97 | 0.29% | 11,263 |
| Jun 16, 2025 | 25.74 | 25.90 | 25.74 | 25.90 | 25.90 | 0.89% | 1,970 |
| Jun 13, 2025 | 25.53 | 25.68 | 25.53 | 25.67 | 25.67 | 0.73% | 481 |
| Jun 12, 2025 | 25.90 | 25.90 | 25.48 | 25.48 | 25.48 | -0.66% | 503 |
| Jun 11, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.67% | 39 |
| Jun 10, 2025 | 25.35 | 25.48 | 25.35 | 25.48 | 25.48 | -0.20% | 312 |
| Jun 9, 2025 | 25.37 | 25.53 | 25.37 | 25.53 | 25.53 | 0.79% | 275 |
| Jun 6, 2025 | 25.50 | 25.59 | 25.33 | 25.33 | 25.33 | -0.78% | 3,477 |
| Jun 5, 2025 | 25.63 | 25.71 | 25.53 | 25.53 | 25.53 | 1.43% | 5,193 |
| Jun 4, 2025 | 25.35 | 25.35 | 25.17 | 25.17 | 25.17 | -1.06% | 1,162 |
| Jun 3, 2025 | 24.75 | 25.98 | 24.75 | 25.44 | 25.44 | -0.97% | 8,226 |
| Jun 2, 2025 | 24.66 | 25.82 | 24.66 | 25.69 | 25.69 | 1.30% | 9,614 |
| May 30, 2025 | 25.30 | 25.43 | 25.25 | 25.36 | 25.36 | 1.77% | 8,092 |
| May 29, 2025 | 25.31 | 25.31 | 24.92 | 24.92 | 24.92 | -0.96% | 1,508 |
| May 28, 2025 | 25.98 | 25.99 | 24.97 | 25.16 | 25.16 | -0.98% | 6,382 |
| May 27, 2025 | 25.40 | 25.41 | 25.18 | 25.41 | 25.41 | 0.55% | 3,230 |
| May 23, 2025 | 25.61 | 25.61 | 25.19 | 25.27 | 25.27 | 0.76% | 8,914 |
| May 22, 2025 | 25.07 | 25.10 | 25.03 | 25.08 | 25.08 | 1.13% | 5,151 |
| May 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.48% | 599 |
| May 20, 2025 | 25.55 | 25.55 | 24.78 | 24.92 | 24.92 | -0.32% | 613 |
| May 19, 2025 | 24.86 | 25.02 | 24.86 | 25.00 | 25.00 | 0.97% | 497 |
| May 16, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.23% | 73 |
| May 15, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | 24.82 | -0.02% | 584 |
| May 14, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.45% | 28 |
| May 13, 2025 | 24.83 | 24.83 | 24.71 | 24.71 | 24.71 | 0.65% | 202 |
| May 12, 2025 | 24.99 | 25.34 | 24.41 | 24.55 | 24.55 | 0.20% | 1,000 |
| May 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 25 |
| May 8, 2025 | 24.58 | 24.58 | 24.42 | 24.50 | 24.50 | 0.54% | 5,418 |
| May 7, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.25% | 50 |
| May 6, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.16% | 84 |
| May 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.51% | 68 |
| May 2, 2025 | 24.17 | 24.28 | 24.17 | 24.28 | 24.28 | 0.52% | 514 |
| May 1, 2025 | 24.28 | 24.28 | 24.15 | 24.15 | 24.15 | -0.49% | 3,722 |
| Apr 30, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.58% | 183 |
| Apr 29, 2025 | 24.30 | 24.35 | 24.13 | 24.13 | 24.13 | -0.74% | 2,155 |
| Apr 28, 2025 | 23.54 | 25.00 | 23.54 | 24.31 | 24.31 | -0.16% | 4,918 |
| Apr 25, 2025 | 24.23 | 24.35 | 24.23 | 24.35 | 24.35 | 1.54% | 803 |
| Apr 24, 2025 | 23.95 | 23.98 | 23.95 | 23.98 | 23.98 | 0.66% | 106 |
| Apr 23, 2025 | 23.63 | 23.82 | 23.63 | 23.82 | 23.82 | 0.90% | 1,802 |
| Apr 22, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.30% | 226 |
| Apr 21, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.33% | 38 |
| Apr 17, 2025 | 23.66 | 24.00 | 23.66 | 24.00 | 24.00 | 0.63% | 117 |
| Apr 16, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.59% | 111 |