Skip to main content
IC
SPAC and New Issue ETF (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
24.85
+0.30 (1.22%)
May 13, 2025, 9:44 AM - Market open

SPCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202524.9925.3424.4124.5524.550.20%1,000
May 9, 202524.5024.5024.5024.5024.50-25
May 8, 202524.5824.5824.4224.5024.500.54%5,418
May 7, 202524.3724.3724.3724.3724.37-0.25%50
May 6, 202524.4324.4324.4324.4324.431.16%84
May 5, 202524.1524.1524.1524.1524.15-0.51%68
May 2, 202524.1724.2824.1724.2824.280.52%514
May 1, 202524.2824.2824.1524.1524.15-0.49%3,722
Apr 30, 202524.2724.2724.2724.2724.270.58%183
Apr 29, 202524.3024.3524.1324.1324.13-0.74%2,155
Apr 28, 202523.5425.0023.5424.3124.31-0.16%4,918
Apr 25, 202524.2324.3524.2324.3524.351.54%803
Apr 24, 202523.9523.9823.9523.9823.980.66%106
Apr 23, 202523.6323.8223.6323.8223.820.90%1,802
Apr 22, 202523.6123.6123.6123.6123.61-1.30%226
Apr 21, 202523.9223.9223.9223.9223.92-0.33%38
Apr 17, 202523.6624.0023.6624.0024.000.63%117
Apr 16, 202523.8523.8523.8523.8523.850.59%111
Apr 15, 202523.4023.7123.4023.7123.71-1.33%162
Apr 14, 202523.9024.0323.9024.0324.030.63%297
Apr 11, 202523.8823.8823.8823.8823.880.97%178
Apr 10, 202523.2523.6523.2523.6523.650.64%150
Apr 9, 202523.6623.6623.5023.5023.50-1.84%1,483
Apr 8, 202523.7423.9423.7423.9423.940.08%347
Apr 7, 202523.7724.1423.6323.9223.920.72%1,760
Apr 4, 202523.8523.8523.7523.7523.75-0.54%560
Apr 3, 202523.9223.9623.8823.8823.88-0.67%310
Apr 2, 202522.7024.2522.7024.0424.040.59%806
Apr 1, 202523.8923.9023.8923.9023.90-0.48%108
Mar 31, 202524.9924.9923.8824.0224.02-0.17%1,393
Mar 28, 202524.0624.0624.0624.0624.06-0.93%50
Mar 27, 202524.1924.2824.0724.2824.281.21%3,728
Mar 26, 202523.9723.9923.9723.9923.990.36%685
Mar 25, 202523.9123.9123.9123.9123.91-250
Mar 24, 202523.9623.9623.9123.9123.91-0.35%166
Mar 21, 202523.9923.9923.9923.9923.991.01%92
Mar 20, 202523.7523.7523.7523.7523.75-0.04%35
Mar 19, 202523.7623.7623.7623.7623.76-144
Mar 18, 202523.7423.7623.7423.7623.760.21%391
Mar 17, 202523.7223.7223.7123.7123.71-0.08%309
Mar 14, 202523.7323.7323.7323.7323.73-0.23%3
Mar 13, 202523.8824.1523.7823.7923.79-0.40%1,478
Mar 12, 202523.8823.8823.8823.8823.880.59%150
Mar 11, 202523.8623.8623.6623.7423.74-634
Mar 10, 202523.8323.8423.7423.7423.740.14%329
Mar 7, 202523.6723.7123.6723.7123.710.11%796
Mar 6, 202523.5324.0023.5323.6823.68-0.71%886
Mar 5, 202523.6323.8523.6323.8523.850.85%1,469
Mar 4, 202523.4523.6723.4523.6523.65-0.17%639
Mar 3, 202523.8323.8323.6923.6923.69-0.35%465