Defiance Next Gen SPAC Derived ETF (SPAK) Historical Stock Data
14.63 ↑0.00 (0.00%)
As of August 29, 2022, 3:45pm EST.
Historical Data
In the past 30 trading days, SPAK is up 0.36% a day on average. There have been 22 days where Defiance Next Gen SPAC Derived ETF closed green and 8 days where SPAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 14.56 | 14.63 | ↑$0.07 (0.48%) | 14.56 | 14.70 | 11.22K |
| 2022-08-26 | 14.66 | 14.68 | ↑$0.02 (0.10%) | 14.64 | 14.69 | 10.23K |
| 2022-08-25 | 14.68 | 14.70 | ↑$0.01 (0.10%) | 14.68 | 14.70 | 3.21K |
| 2022-08-24 | 14.65 | 14.70 | ↑$0.05 (0.33%) | 14.65 | 14.70 | 3.37K |
| 2022-08-23 | 14.65 | 14.68 | ↑$0.03 (0.24%) | 14.55 | 14.70 | 13.73K |
| 2022-08-22 | 14.66 | 14.69 | ↑$0.03 (0.17%) | 14.66 | 14.69 | 4.35K |
| 2022-08-19 | 14.65 | 14.68 | ↑$0.03 (0.21%) | 14.65 | 14.70 | 3.63K |
| 2022-08-18 | 14.66 | 14.68 | ↑$0.02 (0.14%) | 14.66 | 14.69 | 2.15K |
| 2022-08-17 | 14.56 | 14.66 | ↑$0.10 (0.69%) | 14.56 | 14.68 | 8.64K |
| 2022-08-16 | 14.69 | 14.68 | ↓$0.01 (-0.07%) | 14.56 | 14.70 | 5.11K |
| 2022-08-15 | 14.56 | 14.68 | ↑$0.12 (0.86%) | 14.56 | 14.69 | 10.73K |
| 2022-08-12 | 14.69 | 14.68 | ↓$0.01 (-0.03%) | 14.64 | 14.69 | 5.07K |
| 2022-08-11 | 14.75 | 14.67 | ↓$0.08 (-0.52%) | 14.63 | 14.75 | 31.94K |
| 2022-08-10 | 14.75 | 14.73 | ↓$0.02 (-0.14%) | 14.67 | 14.75 | 9.38K |
| 2022-08-09 | 14.68 | 14.69 | ↑$0.01 (0.07%) | 14.68 | 14.73 | 9.45K |
| 2022-08-08 | 14.86 | 14.70 | ↓$0.16 (-1.08%) | 14.69 | 15.00 | 10.41K |
| 2022-08-05 | 14.30 | 14.68 | ↑$0.38 (2.66%) | 14.30 | 14.68 | 7.73K |
| 2022-08-04 | 14.47 | 14.41 | ↓$0.06 (-0.39%) | 14.41 | 14.64 | 15.09K |
| 2022-08-03 | 14.54 | 14.66 | ↑$0.12 (0.83%) | 14.54 | 14.68 | 9.45K |
| 2022-08-02 | 14.19 | 14.38 | ↑$0.19 (1.34%) | 14.18 | 14.47 | 15.26K |
| 2022-08-01 | 13.92 | 14.04 | ↑$0.12 (0.85%) | 13.85 | 14.06 | 3.98K |
| 2022-07-29 | 13.91 | 14.06 | ↑$0.15 (1.07%) | 13.91 | 14.08 | 8.60K |
| 2022-07-28 | 13.81 | 13.86 | ↑$0.05 (0.40%) | 13.56 | 13.86 | 32.33K |
| 2022-07-27 | 13.45 | 13.64 | ↑$0.19 (1.41%) | 13.45 | 13.64 | 2.81K |
| 2022-07-26 | 13.44 | 13.40 | ↓$0.04 (-0.30%) | 13.38 | 13.44 | 1.72K |
| 2022-07-25 | 13.50 | 13.53 | ↑$0.03 (0.19%) | 13.47 | 13.55 | 7.07K |
| 2022-07-22 | 13.82 | 13.57 | ↓$0.25 (-1.84%) | 13.53 | 13.82 | 6.89K |
| 2022-07-21 | 13.91 | 13.92 | ↑$0.01 (0.07%) | 13.86 | 13.93 | 8.29K |
| 2022-07-20 | 13.63 | 13.92 | ↑$0.29 (2.13%) | 13.63 | 13.96 | 5.73K |
| 2022-07-19 | 13.56 | 13.69 | ↑$0.13 (0.99%) | 13.56 | 13.75 | 43.64K |
Create an account or log in to view more rows.
$SPAK I’ll be buying more if this dips!
$SPAK Nothing but time to wait
$SPAK Holding
$SPAK Price target here?
$SPAK the trend is your friend
until the end.
$SPAK it begins tomorrow
$SPAK coming now
$SPAK added more calls on that drop
$SPAK headed back to all time highs shortly
$SPAK To the moon!!