RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ)
BATS: SPCZ · Real-Time Price · USD
27.31
+0.06 (0.23%)
At close: May 13, 2025, 4:00 PM
27.31
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
SPCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.31% | - |
| May 9, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.14% | 1 |
| May 8, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.20% | 1 |
| May 7, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.07% | 1 |
| May 6, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.13% | 1 |
| May 5, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.13% | 1 |
| May 2, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.23% | 4 |
| May 1, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.07% | 4 |
| Apr 30, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.29% | 5 |
| Apr 29, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.40% | 5 |
| Apr 28, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.66% | - |
| Apr 25, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.21% | - |
| Apr 24, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.69% | - |
| Apr 23, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.40% | - |
| Apr 22, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - | 2 |
| Apr 21, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.04% | 2 |
| Apr 17, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.12% | - |
| Apr 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.04% | - |
| Apr 15, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.06% | - |
| Apr 14, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.20% | - |
| Apr 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.09% | - |
| Apr 10, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.23% | 1,135 |
| Apr 9, 2025 | 26.05 | 26.45 | 26.00 | 26.45 | 26.45 | 0.09% | 1,135 |
| Apr 8, 2025 | 26.23 | 26.43 | 26.23 | 26.43 | 26.43 | -0.11% | 198 |
| Apr 7, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.04% | - |
| Apr 4, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.03% | 1 |
| Apr 3, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.03% | 2 |
| Apr 2, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.11% | 2 |
| Apr 1, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.12% | - |
| Mar 31, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.04% | - |
| Mar 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.12% | 2 |
| Mar 27, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.05% | 2 |
| Mar 26, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.12% | - |
| Mar 25, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.08% | 50 |
| Mar 24, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.07% | 50 |
| Mar 21, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.04% | 198 |
| Mar 20, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 3 |
| Mar 19, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 1 |
| Mar 18, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.06% | - |
| Mar 17, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.07% | - |
| Mar 14, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.03% | - |
| Mar 13, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.08% | - |
| Mar 12, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.11% | - |
| Mar 11, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.08% | - |
| Mar 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | - |
| Mar 7, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | - |
| Mar 6, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.04% | 1 |
| Mar 5, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.08% | 1 |
| Mar 4, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.07% | - |
| Mar 3, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.02% | - |