SPCI
Tuttle Capital Space Industry Income Blast ETF
stockBATSETF
Market OpenOct 5, 2026 11:31:49 AM EDT
19.83USD-2.049%(-0.42)1,226
19.57Bid19.94Ask0.37SpreadSPCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.73 | 19.83 | 19.73 | 19.83 | -1.636% | 1,226 | 0.000% |
| 2026-10-02 | 19.77 | 20.29 | 19.75 | 20.16 | +2.838% | 5,474 | -1.636% |
| 2026-10-01 | 19.67 | 19.80 | 19.58 | 19.60 | -0.793% | 2,776 | +1.156% |
| 2026-09-30 | 20.00 | 20.62 | 19.76 | 19.76 | -0.679% | 13,750 | +0.354% |
| 2026-09-29 | 20.25 | 20.25 | 19.73 | 19.90 | -2.761% | 7,206 | -0.327% |
| 2026-09-28 | 20.59 | 20.99 | 20.46 | 20.46 | -3.058% | 2,494 | -3.080% |
| 2026-09-25 | 21.12 | 21.30 | 21.01 | 21.11 | +0.469% | 5,559 | -6.044% |
| 2026-09-24 | 21.19 | 21.43 | 20.38 | 21.01 | +2.923% | 4,151 | -5.603% |
| 2026-09-23 | 20.88 | 20.88 | 20.41 | 20.41 | -3.212% | 3,818 | -2.844% |
| 2026-09-22 | 21.18 | 21.18 | 20.58 | 21.09 | +0.523% | 2,894 | -5.965% |
| 2026-09-21 | 19.20 | 20.98 | 19.20 | 20.98 | +5.814% | 15,753 | -5.472% |
| 2026-09-18 | 21.11 | 21.11 | 19.63 | 19.83 | -4.481% | 6,873 | +0.023% |
| 2026-09-17 | 20.20 | 20.80 | 20.00 | 20.76 | +5.105% | 11,280 | -4.459% |
| 2026-09-16 | 19.52 | 19.93 | 19.18 | 19.75 | +0.295% | 5,117 | +0.418% |
| 2026-09-15 | 19.71 | 19.98 | 19.30 | 19.69 | -0.094% | 8,847 | +0.714% |
| 2026-09-14 | 19.55 | 20.09 | 19.50 | 19.71 | -0.716% | 5,339 | +0.620% |
| 2026-09-11 | 19.74 | 20.14 | 19.74 | 19.85 | -0.388% | 15,244 | -0.101% |
| 2026-09-10 | 20.18 | 20.81 | 19.93 | 19.93 | -2.101% | 5,481 | -0.488% |
| 2026-09-09 | 21.01 | 21.53 | 20.32 | 20.35 | -4.145% | 5,104 | -2.579% |
| 2026-09-08 | 20.54 | 21.35 | 20.23 | 21.23 | +3.266% | 7,774 | -6.616% |
| 2026-09-04 | 20.46 | 20.71 | 20.21 | 20.56 | +0.856% | 15,647 | -3.566% |
| 2026-09-03 | 20.60 | 21.03 | 20.09 | 20.39 | -0.153% | 22,059 | -2.741% |
| 2026-09-02 | 20.05 | 20.80 | 20.05 | 20.42 | +1.216% | 12,734 | -2.889% |
| 2026-09-01 | 20.99 | 20.99 | 20.10 | 20.17 | -3.563% | 18,865 | -1.709% |
| 2026-08-31 | 21.17 | 21.17 | 20.74 | 20.92 | -1.097% | 9,131 | -5.210% |
| 2026-08-28 | 21.90 | 21.90 | 21.01 | 21.15 | -4.481% | 7,946 | -6.250% |
| 2026-08-27 | 22.34 | 22.36 | 21.79 | 22.14 | +1.459% | 14,948 | -10.451% |
| 2026-08-26 | 22.00 | 22.34 | 21.61 | 21.83 | -1.481% | 9,430 | -9.145% |
| 2026-08-25 | 22.43 | 22.87 | 22.01 | 22.15 | -0.671% | 15,111 | -10.491% |
| 2026-08-24 | 22.60 | 22.76 | 22.30 | 22.30 | -4.022% | 7,586 | -11.091% |
| 2026-08-21 | 23.01 | 23.94 | 23.01 | 23.24 | +0.224% | 12,751 | -14.667% |
| 2026-08-20 | 23.94 | 23.94 | 22.90 | 23.19 | -3.550% | 6,765 | -14.476% |
| 2026-08-19 | 24.40 | 24.40 | 23.27 | 24.04 | -0.986% | 12,173 | -17.512% |
| 2026-08-18 | 24.60 | 24.89 | 23.52 | 24.28 | -3.666% | 18,370 | -18.325% |
| 2026-08-17 | 25.00 | 25.94 | 25.00 | 25.20 | -0.090% | 18,758 | -21.320% |
| 2026-08-14 | 24.61 | 25.43 | 24.52 | 25.23 | +1.308% | 10,274 | -21.390% |
| 2026-08-13 | 23.90 | 25.41 | 23.90 | 24.90 | -2.232% | 19,855 | -20.361% |
| 2026-08-12 | 24.86 | 25.69 | 24.65 | 25.47 | +2.790% | 75,172 | -22.139% |
| 2026-08-11 | 24.61 | 24.78 | 23.90 | 24.78 | +1.889% | 7,524 | -19.967% |
| 2026-08-10 | 24.64 | 24.96 | 24.29 | 24.32 | -1.120% | 21,366 | -18.455% |
| 2026-08-07 | 23.18 | 24.79 | 23.18 | 24.59 | +5.878% | 23,982 | -19.369% |
| 2026-08-06 | 22.11 | 24.01 | 22.11 | 23.23 | +3.236% | 3,248 | -14.629% |
| 2026-08-05 | 22.92 | 22.92 | 22.40 | 22.50 | -1.704% | 6,941 | -11.867% |
| 2026-08-04 | 22.56 | 23.48 | 22.36 | 22.89 | +4.498% | 33,833 | -13.368% |
| 2026-08-03 | 20.47 | 22.12 | 19.65 | 21.90 | +6.000% | 11,646 | -9.472% |
| 2026-07-31 | 20.65 | 21.56 | 20.53 | 20.66 | -0.506% | 6,394 | -4.041% |
| 2026-07-30 | 20.03 | 21.08 | 19.69 | 20.77 | +6.930% | 11,990 | -4.526% |
| 2026-07-29 | 20.63 | 21.12 | 19.42 | 19.42 | -6.929% | 10,562 | +2.090% |
| 2026-07-28 | 20.78 | 21.20 | 19.86 | 20.87 | -1.603% | 27,864 | -4.983% |
| 2026-07-27 | 20.94 | 21.68 | 20.85 | 21.21 | +0.808% | 16,374 | -6.506% |
| 2026-07-24 | 21.72 | 21.88 | 20.82 | 21.04 | -4.760% | 7,845 | -5.751% |
| 2026-07-23 | 22.20 | 22.47 | 21.59 | 22.09 | -0.578% | 19,709 | -10.237% |
| 2026-07-22 | 22.96 | 23.09 | 22.07 | 22.22 | -3.349% | 10,473 | -10.756% |
| 2026-07-21 | 21.73 | 23.05 | 21.24 | 22.99 | +8.239% | 9,986 | -13.745% |
| 2026-07-20 | 21.38 | 22.69 | 21.24 | 21.24 | -1.803% | 18,647 | -6.638% |
| 2026-07-17 | 21.64 | 22.57 | 20.31 | 21.63 | -1.012% | 22,629 | -8.322% |
| 2026-07-16 | 24.01 | 24.01 | 21.55 | 21.85 | -8.839% | 27,468 | -9.250% |
| 2026-07-15 | 25.32 | 25.95 | 23.60 | 23.97 | -6.586% | 28,807 | -17.272% |
| 2026-07-14 | 25.11 | 26.47 | 24.37 | 25.66 | +3.503% | 19,925 | -22.720% |
| 2026-07-13 | 25.29 | 25.70 | 24.20 | 24.79 | -1.903% | 25,393 | -20.013% |
| 2026-07-10 | 27.80 | 27.80 | 24.77 | 25.27 | -6.572% | 23,695 | -21.535% |
| 2026-07-09 | 27.34 | 28.03 | 26.30 | 27.05 | -3.358% | 20,158 | -26.691% |
| 2026-07-08 | 28.34 | 28.69 | 26.32 | 27.99 | +2.678% | 19,133 | -29.153% |
| 2026-07-07 | 28.11 | 28.70 | 27.16 | 27.26 | -4.384% | 18,192 | -27.256% |
| 2026-07-06 | 32.00 | 32.00 | 28.51 | 28.51 | -8.151% | 30,485 | -30.445% |
| 2026-07-02 | 30.70 | 31.63 | 29.41 | 31.04 | +0.388% | 25,184 | -36.115% |
| 2026-07-01 | 31.79 | 32.54 | 30.80 | 30.92 | -4.686% | 21,306 | -35.867% |
| 2026-06-30 | 30.75 | 32.44 | 30.08 | 32.44 | +7.631% | 26,783 | -38.872% |
| 2026-06-29 | 28.22 | 31.00 | 27.64 | 30.14 | +13.308% | 30,995 | -34.207% |
| 2026-06-26 | 26.23 | 28.31 | 26.23 | 26.60 | +1.333% | 15,375 | -25.451% |
| 2026-06-25 | 27.86 | 27.86 | 25.84 | 26.25 | -4.916% | 23,550 | -24.457% |
| 2026-06-24 | 29.59 | 30.00 | 26.77 | 27.61 | -6.795% | 26,508 | -28.171% |
| 2026-06-23 | 29.00 | 30.65 | 28.73 | 29.62 | -2.829% | 7,749 | -33.052% |
| 2026-06-22 | 31.57 | 31.57 | 28.75 | 30.48 | -4.114% | 42,611 | -34.946% |
| 2026-06-18 | 32.00 | 32.00 | 29.70 | 31.79 | -1.989% | 27,613 | -37.622% |
| 2026-06-17 | 31.83 | 32.76 | 30.00 | 32.44 | +0.974% | 25,208 | -38.862% |
| 2026-06-16 | 35.01 | 35.01 | 31.40 | 32.12 | -6.502% | 48,539 | -38.267% |
| 2026-06-15 | 37.01 | 37.01 | 33.01 | 34.36 | -3.630% | 49,047 | -42.281% |
| 2026-06-12 | 39.27 | 39.27 | 33.88 | 35.65 | -5.951% | 33,103 | -44.376% |
| 2026-06-11 | 33.81 | 38.27 | 33.81 | 37.91 | +13.463% | 18,234 | -47.686% |
| 2026-06-10 | 34.21 | 35.00 | 32.47 | 33.41 | -1.286% | 12,390 | -40.643% |
| 2026-06-09 | 37.56 | 39.42 | 32.47 | 33.84 | -7.996% | 25,029 | -41.406% |
| 2026-06-08 | 38.59 | 38.59 | 36.60 | 36.78 | -0.377% | 19,969 | -46.091% |
| 2026-06-05 | 41.75 | 41.75 | 35.71 | 36.92 | -13.828% | 26,645 | -46.295% |
| 2026-06-04 | 41.27 | 44.02 | 40.00 | 42.85 | +4.483% | 14,383 | -53.721% |
| 2026-06-03 | 45.56 | 45.56 | 41.00 | 41.01 | -11.478% | 33,729 | -51.646% |
| 2026-06-02 | 43.72 | 47.58 | 43.72 | 46.33 | +4.212% | 18,645 | -57.196% |
| 2026-06-01 | 47.20 | 49.27 | 41.70 | 44.45 | -12.144% | 47,103 | -55.393% |
| 2026-05-29 | 50.70 | 50.70 | 45.04 | 50.60 | -3.490% | 49,443 | -60.810% |
| 2026-05-28 | 51.88 | 52.90 | 50.01 | 52.43 | +2.369% | 34,402 | -62.178% |
| 2026-05-27 | 50.18 | 52.15 | 48.68 | 51.22 | +2.824% | 28,902 | -61.282% |
| 2026-05-26 | 46.75 | 51.40 | 46.75 | 49.81 | +11.357% | 46,563 | -60.189% |
| 2026-05-22 | 41.47 | 45.41 | 41.47 | 44.73 | +7.783% | 17,318 | -55.667% |
| 2026-05-21 | 43.19 | 43.19 | 40.48 | 41.50 | +0.053% | 12,583 | -52.217% |
| 2026-05-20 | 40.20 | 41.48 | 40.20 | 41.48 | +3.143% | 3,770 | -52.192% |
| 2026-05-19 | 40.01 | 40.69 | 37.55 | 40.21 | -0.411% | 8,012 | -50.689% |
| 2026-05-18 | 39.63 | 41.75 | 38.81 | 40.38 | +0.323% | 18,885 | -50.892% |
| 2026-05-15 | 40.46 | 40.46 | 38.43 | 40.25 | -1.021% | 11,887 | -50.733% |
| 2026-05-14 | 38.33 | 41.53 | 37.78 | 40.66 | +6.488% | 14,488 | -51.236% |
| 2026-05-13 | 38.22 | 39.14 | 36.00 | 38.19 | -1.183% | 10,805 | -48.072% |
| 2026-05-12 | 37.51 | 38.72 | 36.41 | 38.64 | -0.962% | 20,492 | -48.686% |
| 2026-05-11 | 37.00 | 39.77 | 36.65 | 39.02 | +8.964% | 32,502 | -49.180% |
| 2026-05-08 | 32.07 | 36.55 | 32.07 | 35.81 | +15.215% | 21,069 | -44.624% |
| 2026-05-07 | 34.24 | 34.24 | 31.08 | 31.08 | -7.854% | 11,511 | -36.199% |
| 2026-05-06 | 31.84 | 34.16 | 31.50 | 33.73 | +6.724% | 13,429 | -41.210% |
| 2026-05-05 | 34.20 | 34.20 | 30.62 | 31.61 | -3.199% | 53,350 | -37.257% |
| 2026-05-04 | 32.51 | 32.89 | 32.00 | 32.65 | +0.747% | 13,568 | -39.264% |
| 2026-05-01 | 33.03 | 33.03 | 32.09 | 32.41 | -0.967% | 5,306 | -38.810% |
| 2026-04-30 | 31.34 | 33.31 | 31.34 | 32.72 | +8.059% | 7,856 | -39.402% |
| 2026-04-29 | 30.64 | 30.64 | 29.81 | 30.28 | -2.323% | 7,499 | -34.519% |
| 2026-04-28 | 31.91 | 31.91 | 30.86 | 31.00 | -2.530% | 2,874 | -36.040% |
| 2026-04-27 | 32.75 | 33.47 | 30.60 | 31.81 | -2.845% | 13,730 | -37.658% |
| 2026-04-24 | 35.47 | 35.47 | 32.40 | 32.74 | -3.936% | 25,479 | -39.432% |
| 2026-04-23 | 37.16 | 37.16 | 33.26 | 34.08 | -7.763% | 23,717 | -41.816% |
| 2026-04-22 | 38.37 | 39.08 | 36.40 | 36.95 | +2.251% | 10,194 | -46.333% |
| 2026-04-21 | 35.52 | 37.31 | 35.52 | 36.14 | -0.011% | 11,484 | -45.125% |
| 2026-04-20 | 37.09 | 37.40 | 35.41 | 36.14 | -2.628% | 24,494 | -45.131% |
| 2026-04-17 | 39.00 | 39.00 | 36.72 | 37.12 | -1.795% | 16,737 | -46.573% |
| 2026-04-16 | 34.13 | 38.20 | 34.13 | 37.79 | +11.469% | 39,848 | -47.532% |
| 2026-04-15 | 33.86 | 34.68 | 33.30 | 33.91 | +1.796% | 11,181 | -41.515% |
| 2026-04-14 | 35.25 | 35.25 | 32.98 | 33.31 | -4.317% | 12,380 | -40.464% |
| 2026-04-13 | 33.35 | 35.09 | 32.95 | 34.81 | +3.527% | 12,310 | -43.034% |
| 2026-04-10 | 32.70 | 34.00 | 32.60 | 33.62 | +4.100% | 19,370 | -41.025% |
| 2026-04-09 | 34.24 | 34.24 | 32.30 | 32.30 | -4.016% | 10,171 | -38.607% |
| 2026-04-08 | 31.75 | 33.77 | 31.75 | 33.65 | +7.441% | 3,099 | -41.072% |
| 2026-04-07 | 31.66 | 32.09 | 30.03 | 31.32 | -1.321% | 10,520 | -36.687% |
| 2026-04-06 | 31.88 | 32.30 | 31.11 | 31.74 | +1.870% | 20,953 | -37.524% |
| 2026-04-02 | 28.26 | 31.53 | 27.42 | 31.16 | +7.255% | 7,113 | -36.356% |
| 2026-04-01 | 27.11 | 29.20 | 27.11 | 29.05 | +7.038% | 13,267 | -31.738% |
| 2026-03-31 | 25.28 | 27.60 | 25.09 | 27.14 | +14.259% | 6,281 | -26.934% |
| 2026-03-30 | 25.95 | 26.01 | 23.62 | 23.75 | -7.914% | 9,604 | -16.516% |
| 2026-03-27 | 27.34 | 27.80 | 25.45 | 25.79 | -6.317% | 8,352 | -23.123% |
| 2026-03-26 | 29.00 | 29.18 | 27.53 | 27.53 | -6.180% | 3,531 | -27.979% |
| 2026-03-25 | 28.50 | 30.86 | 28.23 | 29.35 | +8.731% | 7,337 | -32.430% |
| 2026-03-24 | 27.93 | 29.88 | 26.95 | 26.99 | -3.316% | 11,462 | -26.531% |
| 2026-03-23 | 27.00 | 28.27 | 26.81 | 27.92 | +5.165% | 5,624 | -28.967% |
| 2026-03-20 | 28.48 | 28.70 | 26.17 | 26.55 | -1.371% | 12,898 | -25.299% |
| 2026-03-19 | 25.55 | 26.91 | 24.71 | 26.91 | +3.518% | 9,050 | -26.323% |
| 2026-03-18 | 26.79 | 27.01 | 26.00 | 26.00 | -4.254% | 13,328 | -23.731% |
| 2026-03-17 | 25.50 | 27.16 | 25.50 | 27.16 | +6.930% | 16,116 | -26.975% |
| 2026-03-16 | 25.21 | 25.70 | 24.73 | 25.40 | +1.805% | 4,983 | -21.915% |
| 2026-03-13 | 26.62 | 26.62 | 24.75 | 24.95 | +0.024% | 6,954 | -20.505% |
| 2026-03-12 | 25.51 | 25.72 | 24.61 | 24.94 | 0.000% | 33,462 | -20.486% |