SPAC and New Issue ETF (SPCX) Historical Stock Data
23.42 ↓0.04 (-0.16%)
As of April 29, 2024, 12:00pm EST.
Historical Data
In the past 30 trading days, SPCX is up 0.17% a day on average. There have been 18 days where SPAC and New Issue ETF closed green and 12 days where SPCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 23.42 | 23.42 | ↓$0.00 (0.00%) | 23.42 | 23.47 | 1.24K |
| 2024-05-17 | 23.47 | 23.46 | ↓$0.01 (-0.03%) | 23.46 | 23.47 | 253 |
| 2024-05-16 | 23.49 | 23.49 | ↓$0.00 (-0.01%) | 23.48 | 23.49 | 2.75K |
| 2024-05-15 | 23.40 | 23.40 | ↑$0.00 (0.00%) | 23.40 | 23.40 | 111 |
| 2024-05-14 | 23.37 | 23.40 | ↑$0.03 (0.13%) | 23.37 | 23.40 | 513 |
| 2024-05-13 | 23.44 | 23.39 | ↓$0.05 (-0.21%) | 23.39 | 23.44 | 316 |
| 2024-05-10 | 22.33 | 23.44 | ↑$1.11 (4.96%) | 22.33 | 23.44 | 3.12K |
| 2024-05-09 | 23.39 | 23.39 | ↓$0.00 (-0.01%) | 23.38 | 23.39 | 1.25K |
| 2024-05-08 | 23.38 | 23.42 | ↑$0.04 (0.15%) | 23.38 | 23.42 | 248 |
| 2024-05-07 | 23.31 | 23.39 | ↑$0.08 (0.34%) | 23.31 | 23.39 | 1.10K |
| 2024-05-06 | 23.25 | 23.29 | ↑$0.04 (0.15%) | 23.25 | 23.29 | 2.65K |
| 2024-05-03 | 23.27 | 23.28 | ↑$0.00 (0.02%) | 23.27 | 23.28 | 493 |
| 2024-05-02 | 23.26 | 23.25 | ↓$0.01 (-0.04%) | 23.25 | 23.26 | 478 |
| 2024-05-01 | 23.38 | 23.37 | ↓$0.01 (-0.04%) | 23.37 | 23.38 | 1.29K |
| 2024-04-30 | 23.26 | 23.27 | ↑$0.01 (0.03%) | 23.26 | 23.27 | 490 |
| 2024-04-29 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.29 | 23.50 | 1.55K |
| 2024-04-26 | 23.41 | 23.30 | ↓$0.11 (-0.47%) | 23.29 | 23.41 | 452 |
| 2024-04-25 | 23.20 | 23.26 | ↑$0.06 (0.26%) | 23.20 | 23.38 | 849 |
| 2024-04-24 | 23.21 | 23.27 | ↑$0.06 (0.26%) | 23.21 | 23.27 | 3.86K |
| 2024-04-23 | 23.32 | 23.37 | ↑$0.04 (0.18%) | 23.28 | 23.43 | 2.51K |
| 2024-04-22 | 23.25 | 23.48 | ↑$0.23 (0.99%) | 23.25 | 23.48 | 250 |
| 2024-04-19 | 23.48 | 23.25 | ↓$0.23 (-0.97%) | 23.25 | 23.48 | 1.64K |
| 2024-04-18 | 23.17 | 23.24 | ↑$0.07 (0.30%) | 23.17 | 23.36 | 1.01K |
| 2024-04-17 | 23.26 | 23.25 | ↓$0.01 (-0.04%) | 23.25 | 23.30 | 1.93K |
| 2024-04-16 | 23.33 | 23.33 | ↑$0.00 (0.02%) | 23.33 | 23.40 | 323 |
| 2024-04-15 | 23.25 | 23.33 | ↑$0.08 (0.34%) | 23.25 | 23.33 | 1.34K |
| 2024-04-12 | 23.23 | 23.37 | ↑$0.13 (0.58%) | 23.23 | 23.37 | 197 |
| 2024-04-11 | 23.24 | 23.24 | ↑$0.00 (0.00%) | 23.23 | 23.24 | 488 |
| 2024-04-10 | 23.42 | 23.22 | ↓$0.20 (-0.84%) | 23.18 | 23.42 | 769 |
| 2024-04-09 | 23.39 | 23.15 | ↓$0.24 (-1.03%) | 23.14 | 23.39 | 3.30K |
Create an account or log in to view more rows.
$SPCX Pamp it higher...
$SPCX the trend is your friend
until the end.
$SPCX will go green when market opens!
$SPCX added
$SPCX Looking for this cup to breakout.
$SPCX Sleep well my bulls
sleep well
$SPCX HOLDING STRONG FOR ALL OF YOU
$SPCX you wanna be a successful trader close your trades green
$SPCX Buy the dip
$SPCX hold