CrossingBridge Pre-Merger SPAC ETF (SPC) Historical Stock Data
21.49 ↓0.03 (-0.14%)
As of April 19, 2024, 10:03am EST.
Historical Data
In the past 30 trading days, SPC is up 0.02% a day on average. There have been 21 days where CrossingBridge Pre-Merger SPAC ETF closed green and 9 days where SPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.50 | 21.49 | ↓$0.01 (-0.05%) | 21.49 | 21.50 | 1.31K |
| 2024-04-25 | 21.51 | 21.52 | ↑$0.01 (0.05%) | 21.50 | 21.52 | 18.49K |
| 2024-04-24 | 21.49 | 21.49 | ↑$0.00 (0.00%) | 21.47 | 21.50 | 13.07K |
| 2024-04-23 | 21.49 | 21.50 | ↑$0.01 (0.05%) | 21.49 | 21.50 | 7.37K |
| 2024-04-22 | 21.47 | 21.48 | ↑$0.00 (0.02%) | 21.47 | 21.48 | 8.09K |
| 2024-04-19 | 21.46 | 21.48 | ↑$0.01 (0.07%) | 21.45 | 21.48 | 10.85K |
| 2024-04-18 | 21.47 | 21.48 | ↑$0.01 (0.02%) | 21.46 | 21.48 | 6.92K |
| 2024-04-17 | 21.47 | 21.49 | ↑$0.02 (0.09%) | 21.46 | 21.49 | 8.51K |
| 2024-04-16 | 21.45 | 21.45 | ↓$0.00 (-0.01%) | 21.43 | 21.46 | 35.71K |
| 2024-04-15 | 21.47 | 21.48 | ↑$0.00 (0.02%) | 21.47 | 21.48 | 2.48K |
| 2024-04-12 | 21.47 | 21.47 | ↑$0.00 (0.02%) | 21.46 | 21.48 | 12.36K |
| 2024-04-11 | 21.42 | 21.41 | ↓$0.01 (-0.03%) | 21.41 | 21.42 | 1.06K |
| 2024-04-10 | 21.44 | 21.45 | ↑$0.01 (0.05%) | 21.44 | 21.45 | 5.28K |
| 2024-04-09 | 21.42 | 21.43 | ↑$0.00 (0.02%) | 21.41 | 21.44 | 17.19K |
| 2024-04-08 | 21.43 | 21.43 | ↓$0.00 (-0.02%) | 21.42 | 21.44 | 4.48K |
| 2024-04-05 | 21.42 | 21.44 | ↑$0.02 (0.09%) | 21.42 | 21.44 | 6.25K |
| 2024-04-04 | 21.42 | 21.42 | ↓$0.01 (-0.02%) | 21.41 | 21.42 | 35.81K |
| 2024-04-03 | 21.41 | 21.42 | ↑$0.01 (0.05%) | 21.40 | 21.42 | 3.90K |
| 2024-04-02 | 21.39 | 21.39 | ↓$0.00 (0.00%) | 21.38 | 21.41 | 32.37K |
| 2024-04-01 | 21.38 | 21.39 | ↑$0.01 (0.05%) | 21.38 | 21.40 | 12.25K |
| 2024-03-28 | 21.39 | 21.40 | ↑$0.01 (0.05%) | 21.35 | 21.41 | 69.61K |
| 2024-03-27 | 21.39 | 21.37 | ↓$0.02 (-0.09%) | 21.37 | 21.40 | 22.38K |
| 2024-03-26 | 21.39 | 21.41 | ↑$0.02 (0.09%) | 21.37 | 21.41 | 18.80K |
| 2024-03-25 | 21.39 | 21.40 | ↑$0.01 (0.05%) | 21.37 | 21.41 | 10.83K |
| 2024-03-22 | 21.40 | 21.39 | ↓$0.01 (-0.05%) | 21.38 | 21.40 | 16.10K |
| 2024-03-21 | 21.39 | 21.40 | ↑$0.00 (0.02%) | 21.38 | 21.41 | 8.55K |
| 2024-03-20 | 21.40 | 21.41 | ↑$0.01 (0.05%) | 21.38 | 21.41 | 12.25K |
| 2024-03-19 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.37 | 21.39 | 4.13K |
| 2024-03-18 | 21.40 | 21.39 | ↓$0.01 (-0.07%) | 21.38 | 21.40 | 10.79K |
| 2024-03-15 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.38 | 21.40 | 6.28K |
Create an account or log in to view more rows.
$SPC I gave in! Bought more 100 shares
$SPC Buying again tomorrow.
$SPC Games being played here.
$SPC dont be a POS today
$SPC Dumping started...
Get out while you can...
$SPC wow you bulls are losers
$SPC Buy it up so it crashes harder in the next two trading days
$SPC PT?
$SPC trash
$SPC just added more