Listed Funds Trust - RiverNorth Enhanced Pre-Merger SPAC ETF (SPCZ) Historical Stock Data
26.13 ↑0.00 (0.00%)
As of January 2, 2024, 12:56pm EST.
Historical Data
In the past 30 trading days, SPCZ is up 0.06% a day on average. There have been 23 days where Listed Funds Trust - RiverNorth Enhanced Pre-Merger SPAC ETF closed green and 7 days where SPCZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-14 | 26.13 | 26.13 | ↑$0.00 (0.00%) | 26.13 | 26.13 | 97 |
2024-03-05 | 26.08 | 26.08 | ↑$0.00 (0.00%) | 26.08 | 26.08 | 6 |
2024-03-04 | 25.98 | 26.06 | ↑$0.08 (0.31%) | 25.98 | 26.06 | 100 |
2024-03-01 | 26.04 | 26.04 | ↑$0.00 (0.00%) | 26.04 | 26.04 | 1 |
2024-02-29 | 26.18 | 26.07 | ↓$0.11 (-0.43%) | 26.07 | 26.18 | 100 |
2024-02-28 | 26.13 | 26.06 | ↓$0.07 (-0.27%) | 26.06 | 26.13 | 134 |
2024-02-26 | 26.06 | 26.06 | ↑$0.00 (0.00%) | 26.06 | 26.06 | 2 |
2024-02-23 | 26.14 | 26.05 | ↓$0.09 (-0.33%) | 26.05 | 26.14 | 268 |
2024-02-21 | 25.97 | 25.95 | ↓$0.02 (-0.08%) | 25.95 | 25.97 | 395 |
2024-02-20 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.95 | 25.95 | 1 |
2024-02-16 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.91 | 25.91 | 100 |
2024-02-15 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.90 | 25.90 | 100 |
2024-02-14 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.90 | 25.90 | 200 |
2024-02-13 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.91 | 25.91 | 100 |
2024-02-12 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.90 | 25.90 | 100 |
2024-02-09 | 25.84 | 26.07 | ↑$0.23 (0.89%) | 25.84 | 26.07 | 278 |
2024-02-08 | 25.85 | 25.84 | ↓$0.01 (-0.04%) | 25.84 | 25.85 | 300 |
2024-02-07 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 100 |
2024-02-06 | 25.89 | 25.89 | ↑$0.00 (0.00%) | 25.89 | 25.89 | 100 |
2024-02-05 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.77 | 25.77 | 102 |
2024-02-02 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 101 |
2024-02-01 | 25.86 | 25.87 | ↑$0.01 (0.04%) | 25.86 | 25.87 | 571 |
2024-01-31 | 25.93 | 25.86 | ↓$0.07 (-0.27%) | 25.86 | 25.93 | 500 |
2024-01-30 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.96 | 100 |
2024-01-29 | 26.05 | 25.85 | ↓$0.20 (-0.77%) | 25.85 | 26.05 | 210 |
2024-01-26 | 25.98 | 25.98 | ↑$0.00 (0.00%) | 25.98 | 25.98 | 133 |
2024-01-25 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.77 | 25.77 | 135 |
2024-01-24 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 132 |
2024-01-23 | 25.12 | 25.82 | ↑$0.70 (2.79%) | 25.12 | 25.82 | 438 |
2024-01-22 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 133 |
Create an account or log in to view more rows.
$SPCZ I'm not afraid.
I'm long
And I'm strong..........
$SPCZ Good morning gang!
$SPCZ Green by EOD guarentee
$SPCZ Longs will be rewarded handsomely
$SPCZ you wanna be a successful trader close your trades green
$SPCZ Not Selling
Hodling for thousands!
$SPCZ if your selling dont regret it later
$SPCZ the catalyst we need !
$SPCZ just waiting to short this bad boy.
$SPCZ oh my!