SPAC and New Issue ETF (SPCX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 166 |
| 10 May 2024 | 22.33 | 23.44 | 22.33 | 23.44 | 23.44 | 3,100 |
| 09 May 2024 | 23.39 | 23.39 | 23.38 | 23.39 | 23.39 | 1,100 |
| 08 May 2024 | 23.38 | 23.42 | 23.38 | 23.42 | 23.42 | 100 |
| 07 May 2024 | 23.31 | 23.39 | 23.31 | 23.39 | 23.39 | 1,000 |
| 06 May 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 23.28 | 2,700 |
| 03 May 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 500 |
| 02 May 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 23.25 | 500 |
| 01 May 2024 | 23.26 | 23.38 | 23.26 | 23.37 | 23.37 | 1,300 |
| 30 Apr 2024 | 23.26 | 23.27 | 23.26 | 23.27 | 23.27 | 500 |
| 29 Apr 2024 | 23.30 | 23.50 | 23.29 | 23.29 | 23.29 | 1,600 |
| 26 Apr 2024 | 23.41 | 23.41 | 23.29 | 23.30 | 23.30 | 500 |
| 25 Apr 2024 | 23.20 | 23.38 | 23.20 | 23.26 | 23.26 | 800 |
| 24 Apr 2024 | 23.21 | 23.27 | 23.21 | 23.27 | 23.27 | 3,900 |
| 23 Apr 2024 | 23.32 | 23.43 | 23.28 | 23.36 | 23.36 | 2,500 |
| 22 Apr 2024 | 23.25 | 23.48 | 23.25 | 23.48 | 23.48 | 300 |
| 19 Apr 2024 | 23.08 | 23.48 | 23.08 | 23.25 | 23.25 | 1,600 |
| 18 Apr 2024 | 23.17 | 23.36 | 23.17 | 23.24 | 23.24 | 1,000 |
| 17 Apr 2024 | 23.27 | 23.30 | 23.25 | 23.25 | 23.25 | 1,900 |
| 16 Apr 2024 | 23.33 | 23.40 | 23.33 | 23.33 | 23.33 | 200 |
| 15 Apr 2024 | 23.25 | 23.33 | 23.25 | 23.33 | 23.33 | 1,300 |
| 12 Apr 2024 | 23.23 | 23.36 | 23.23 | 23.36 | 23.36 | 200 |
| 11 Apr 2024 | 23.21 | 23.24 | 23.21 | 23.24 | 23.24 | 500 |
| 10 Apr 2024 | 23.42 | 23.42 | 23.18 | 23.22 | 23.22 | 800 |
| 09 Apr 2024 | 23.39 | 23.41 | 23.14 | 23.15 | 23.15 | 3,300 |
| 08 Apr 2024 | 23.15 | 23.43 | 23.15 | 23.21 | 23.21 | 4,500 |
| 05 Apr 2024 | 23.34 | 23.43 | 23.19 | 23.43 | 23.43 | 2,100 |
| 04 Apr 2024 | 23.17 | 23.22 | 23.16 | 23.22 | 23.22 | 500 |
| 03 Apr 2024 | 23.14 | 23.14 | 23.13 | 23.13 | 23.13 | 1,700 |
| 02 Apr 2024 | 23.13 | 23.15 | 23.13 | 23.14 | 23.14 | 300 |
| 01 Apr 2024 | 23.24 | 23.24 | 23.16 | 23.17 | 23.17 | 1,400 |
| 28 Mar 2024 | 23.18 | 23.18 | 23.16 | 23.16 | 23.16 | 500 |
| 27 Mar 2024 | 23.22 | 23.23 | 23.19 | 23.23 | 23.23 | 1,300 |
| 26 Mar 2024 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | 3,100 |
| 25 Mar 2024 | 23.21 | 23.22 | 23.21 | 23.22 | 23.22 | 300 |
| 22 Mar 2024 | 23.15 | 23.23 | 23.15 | 23.22 | 23.22 | 1,300 |
| 21 Mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 600 |
| 20 Mar 2024 | 23.20 | 23.23 | 23.20 | 23.23 | 23.23 | 11,200 |
| 19 Mar 2024 | 23.01 | 23.19 | 23.01 | 23.19 | 23.19 | 1,500 |
| 18 Mar 2024 | 23.17 | 23.18 | 23.17 | 23.17 | 23.17 | 1,800 |
| 15 Mar 2024 | 23.13 | 23.17 | 23.13 | 23.14 | 23.14 | 4,900 |
| 14 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1,100 |
| 13 Mar 2024 | 23.12 | 23.15 | 23.12 | 23.15 | 23.15 | 300 |
| 12 Mar 2024 | 23.17 | 23.18 | 23.17 | 23.18 | 23.18 | 500 |
| 11 Mar 2024 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | 400 |
| 08 Mar 2024 | 23.17 | 23.18 | 23.16 | 23.18 | 23.18 | 7,000 |
| 07 Mar 2024 | 23.09 | 23.20 | 23.09 | 23.16 | 23.16 | 2,600 |
| 06 Mar 2024 | 23.16 | 23.17 | 23.16 | 23.17 | 23.17 | 4,100 |
| 05 Mar 2024 | 23.02 | 23.18 | 23.02 | 23.18 | 23.18 | 400 |
| 04 Mar 2024 | 23.14 | 23.14 | 23.12 | 23.12 | 23.12 | 3,600 |
| 01 Mar 2024 | 22.46 | 23.14 | 22.46 | 23.13 | 23.13 | 2,100 |
| 29 Feb 2024 | 23.18 | 23.20 | 23.12 | 23.20 | 23.20 | 2,400 |
| 28 Feb 2024 | 23.00 | 23.19 | 23.00 | 23.17 | 23.17 | 5,900 |
| 27 Feb 2024 | 22.94 | 23.15 | 22.94 | 23.15 | 23.15 | 3,500 |
| 26 Feb 2024 | 23.11 | 23.20 | 23.09 | 23.17 | 23.17 | 6,900 |
| 23 Feb 2024 | 23.16 | 23.24 | 23.10 | 23.17 | 23.17 | 1,600 |
| 22 Feb 2024 | 23.12 | 23.21 | 23.12 | 23.21 | 23.21 | 900 |
| 21 Feb 2024 | 23.15 | 23.26 | 23.14 | 23.14 | 23.14 | 3,200 |
| 20 Feb 2024 | 23.13 | 23.13 | 23.11 | 23.12 | 23.12 | 800 |
| 16 Feb 2024 | 23.66 | 23.66 | 23.12 | 23.12 | 23.12 | 4,500 |
| 15 Feb 2024 | 23.10 | 23.11 | 23.09 | 23.09 | 23.09 | 700 |
| 14 Feb 2024 | 23.35 | 23.35 | 23.11 | 23.11 | 23.11 | 2,700 |
| 13 Feb 2024 | 23.14 | 23.14 | 23.13 | 23.13 | 23.13 | 300 |
| 12 Feb 2024 | 22.14 | 23.22 | 21.60 | 23.20 | 23.20 | 3,000 |
| 09 Feb 2024 | 23.07 | 23.15 | 23.07 | 23.11 | 23.11 | 5,300 |
| 08 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 500 |
| 07 Feb 2024 | 23.15 | 23.25 | 23.14 | 23.25 | 23.25 | 800 |
| 06 Feb 2024 | 23.18 | 23.18 | 23.15 | 23.15 | 23.15 | 800 |
| 05 Feb 2024 | 23.14 | 23.14 | 23.12 | 23.14 | 23.14 | 1,100 |
| 02 Feb 2024 | 23.16 | 23.28 | 23.16 | 23.18 | 23.18 | 700 |
| 01 Feb 2024 | 23.16 | 23.35 | 23.13 | 23.13 | 23.13 | 1,500 |
| 31 Jan 2024 | 23.14 | 23.29 | 23.14 | 23.24 | 23.24 | 900 |
| 30 Jan 2024 | 22.91 | 23.17 | 22.91 | 23.16 | 23.16 | 4,300 |
| 29 Jan 2024 | 23.09 | 23.15 | 23.01 | 23.14 | 23.14 | 2,400 |
| 26 Jan 2024 | 23.14 | 23.24 | 23.14 | 23.24 | 23.24 | 1,200 |
| 25 Jan 2024 | 23.14 | 23.26 | 23.13 | 23.26 | 23.26 | 1,400 |
| 24 Jan 2024 | 23.07 | 23.20 | 23.07 | 23.13 | 23.13 | 10,100 |
| 23 Jan 2024 | 23.00 | 23.13 | 23.00 | 23.13 | 23.13 | 2,200 |
| 22 Jan 2024 | 23.12 | 23.16 | 23.12 | 23.13 | 23.13 | 1,900 |
| 19 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 400 |
| 18 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 200 |
| 17 Jan 2024 | 23.10 | 23.24 | 23.10 | 23.24 | 23.24 | 1,100 |
| 16 Jan 2024 | 23.22 | 23.22 | 23.21 | 23.21 | 23.21 | 300 |
| 12 Jan 2024 | 23.08 | 23.33 | 23.08 | 23.33 | 23.33 | 1,200 |
| 11 Jan 2024 | 22.48 | 23.09 | 22.48 | 23.08 | 23.08 | 1,300 |
| 10 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 200 |
| 09 Jan 2024 | 22.35 | 23.32 | 22.35 | 23.16 | 23.16 | 1,100 |
| 08 Jan 2024 | 23.02 | 23.24 | 23.02 | 23.07 | 23.07 | 3,700 |
| 05 Jan 2024 | 23.11 | 23.22 | 23.08 | 23.08 | 23.08 | 800 |
| 04 Jan 2024 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | 400 |
| 03 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 100 |
| 02 Jan 2024 | 23.05 | 23.05 | 23.04 | 23.04 | 23.04 | 300 |
| 29 Dec 2023 | 23.10 | 23.10 | 23.02 | 23.04 | 23.04 | 1,700 |
| 28 Dec 2023 | 23.16 | 23.25 | 23.02 | 23.03 | 23.03 | 2,600 |
| 27 Dec 2023 | 23.11 | 23.15 | 22.99 | 23.02 | 23.02 | 4,300 |
| 26 Dec 2023 | 22.90 | 22.99 | 22.90 | 22.99 | 22.99 | 4,900 |
| 22 Dec 2023 | 23.08 | 23.25 | 22.98 | 22.98 | 22.98 | 3,000 |
| 21 Dec 2023 | 23.30 | 23.30 | 23.01 | 23.10 | 23.10 | 1,700 |
| 20 Dec 2023 | 22.99 | 23.00 | 22.98 | 23.00 | 23.00 | 2,200 |
| 19 Dec 2023 | 23.25 | 23.25 | 22.94 | 23.09 | 23.09 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.