The De-SPAC ETF (DSPC) Historical Stock Data
5.74 ↑0.00 (0.00%)
As of January 12, 2023, 9:30am EST.
Historical Data
In the past 30 trading days, DSPC is up 0.39% a day on average. There have been 22 days where The De-SPAC ETF closed green and 8 days where DSPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 5.55 | 5.74 | ↑$0.19 (3.42%) | 5.39 | 5.74 | 1.93K |
| 2023-01-19 | 5.53 | 5.53 | ↑$0.00 (0.00%) | 5.53 | 5.53 | 4 |
| 2023-01-18 | 5.41 | 5.91 | ↑$0.50 (9.31%) | 5.41 | 5.91 | 3.29K |
| 2023-01-17 | 5.82 | 6.00 | ↑$0.18 (3.09%) | 5.82 | 6.00 | 447 |
| 2023-01-13 | 5.83 | 5.83 | ↑$0.00 (0.00%) | 5.83 | 5.83 | 123 |
| 2023-01-12 | 5.74 | 5.89 | ↑$0.15 (2.61%) | 5.74 | 5.89 | 1.37K |
| 2023-01-11 | 5.59 | 5.64 | ↑$0.05 (0.90%) | 5.59 | 5.64 | 1.26K |
| 2023-01-10 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.50 | 5.50 | 61 |
| 2023-01-09 | 5.45 | 5.38 | ↓$0.07 (-1.27%) | 5.38 | 5.45 | 261 |
| 2023-01-06 | 5.18 | 5.28 | ↑$0.10 (1.93%) | 5.18 | 5.28 | 192 |
| 2023-01-05 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.07 | 5.07 | 92 |
| 2023-01-04 | 5.29 | 5.32 | ↑$0.04 (0.71%) | 5.29 | 5.34 | 652 |
| 2023-01-03 | 5.15 | 5.11 | ↓$0.04 (-0.87%) | 5.07 | 5.15 | 310 |
| 2022-12-30 | 5.00 | 4.99 | ↓$0.01 (-0.20%) | 4.99 | 5.00 | 335 |
| 2022-12-29 | 5.01 | 5.00 | ↓$0.01 (-0.26%) | 5.00 | 5.03 | 3.03K |
| 2022-12-28 | 4.85 | 4.74 | ↓$0.11 (-2.37%) | 4.74 | 4.85 | 3.41K |
| 2022-12-27 | 4.86 | 4.77 | ↓$0.09 (-1.84%) | 4.75 | 4.86 | 1.92K |
| 2022-12-23 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.99 | 4.99 | 5 |
| 2022-12-22 | 4.93 | 4.93 | ↑$0.00 (0.00%) | 4.93 | 4.93 | 13 |
| 2022-12-21 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.90 | 4.90 | 111 |
| 2022-12-20 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.90 | 4.90 | 2 |
| 2022-12-19 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.88 | 4.88 | 155 |
| 2022-12-16 | 5.15 | 5.15 | ↑$0.00 (0.00%) | 5.15 | 5.15 | 10 |
| 2022-12-15 | 5.26 | 5.23 | ↓$0.03 (-0.55%) | 5.23 | 5.26 | 1.81K |
| 2022-12-14 | 5.41 | 5.25 | ↓$0.16 (-2.96%) | 5.25 | 5.41 | 192 |
| 2022-12-13 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.38 | 5.38 | 80 |
| 2022-12-12 | 5.39 | 5.39 | ↑$0.00 (0.00%) | 5.39 | 5.39 | 80 |
| 2022-12-09 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.38 | 5.38 | 3 |
| 2022-12-08 | 5.43 | 5.43 | ↑$0.00 (0.00%) | 5.43 | 5.43 | 195 |
| 2022-12-07 | 5.40 | 5.40 | ↑$0.00 (0.00%) | 5.40 | 5.40 | 17 |
Create an account or log in to view more rows.
$DSPC It’s that TIME!! To Double down!
$DSPC Bullish AF ??
$DSPC Buy the dip
$DSPC whelp. you win this round. goodluck
$DSPC check out the one month chart.
Perfect bull flag.
$DSPC bull flag
breakout!
$DSPC must buyyy
$DSPC not yet time to short
$DSPC Many many bears
$DSPC This was indeed a beautiful day.