SPCK
The SPAC and New Issue ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,231
SPCK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.70 | 21.90 | 21.51 | 21.70 | -0.175% | 3,400 | 0.000% |
| 2026-10-01 | 21.74 | 21.74 | 21.74 | 21.74 | +0.360% | 130 | -0.175% |
| 2026-09-30 | 21.66 | 21.72 | 21.66 | 21.66 | -0.328% | 572 | +0.185% |
| 2026-09-29 | 21.56 | 21.95 | 21.55 | 21.73 | -0.452% | 2,352 | -0.144% |
| 2026-09-28 | 21.63 | 21.83 | 21.58 | 21.83 | -0.547% | 3,436 | -0.596% |
| 2026-09-25 | 21.74 | 22.02 | 21.61 | 21.95 | +0.320% | 2,604 | -1.139% |
| 2026-09-24 | 22.09 | 22.09 | 21.68 | 21.88 | -0.092% | 962 | -0.823% |
| 2026-09-23 | 21.75 | 22.08 | 21.75 | 21.90 | -0.562% | 2,241 | -0.914% |
| 2026-09-22 | 22.10 | 22.10 | 21.90 | 22.02 | +0.008% | 587 | -1.471% |
| 2026-09-21 | 22.02 | 22.02 | 22.02 | 22.02 | -1.140% | 744 | -1.463% |
| 2026-09-18 | 22.28 | 22.28 | 22.28 | 22.28 | +0.500% | 470 | -2.586% |
| 2026-09-17 | 22.05 | 22.17 | 22.05 | 22.17 | +0.523% | 459 | -2.099% |
| 2026-09-16 | 22.01 | 22.05 | 22.01 | 22.05 | -1.086% | 215 | -1.587% |
| 2026-09-15 | 22.27 | 22.31 | 22.27 | 22.29 | +0.437% | 8,184 | -2.656% |
| 2026-09-14 | 22.04 | 22.20 | 21.70 | 22.20 | +0.658% | 345 | -2.230% |
| 2026-09-11 | 22.05 | 22.05 | 22.05 | 22.05 | +0.000% | 232 | -1.587% |
| 2026-09-10 | 21.92 | 22.05 | 21.92 | 22.05 | -0.497% | 2,052 | -1.587% |
| 2026-09-09 | 22.01 | 22.16 | 22.00 | 22.16 | +0.571% | 754 | -2.076% |
| 2026-09-08 | 22.41 | 22.41 | 21.64 | 22.03 | +0.819% | 1,203 | -1.516% |
| 2026-09-04 | 22.44 | 22.45 | 21.73 | 21.86 | -2.580% | 7,025 | -0.709% |
| 2026-09-03 | 22.20 | 23.33 | 22.20 | 22.43 | -0.450% | 2,070 | -3.271% |
| 2026-09-02 | 22.78 | 22.78 | 22.54 | 22.54 | -1.092% | 811 | -3.705% |
| 2026-09-01 | 22.77 | 22.78 | 22.77 | 22.78 | -0.736% | 534 | -4.757% |
| 2026-08-31 | 22.63 | 23.05 | 22.45 | 22.95 | +3.043% | 15,128 | -5.459% |
| 2026-08-28 | 21.91 | 22.50 | 21.91 | 22.27 | +0.678% | 11,190 | -2.581% |
| 2026-08-27 | 22.09 | 22.25 | 21.98 | 22.13 | +0.068% | 1,282 | -1.921% |
| 2026-08-26 | 21.84 | 22.13 | 21.84 | 22.11 | +0.340% | 827 | -1.854% |
| 2026-08-25 | 22.04 | 22.04 | 22.04 | 22.04 | +0.008% | 265 | -1.520% |
| 2026-08-24 | 22.04 | 22.04 | 22.03 | 22.03 | -0.706% | 482 | -1.513% |
| 2026-08-21 | 22.40 | 22.40 | 22.10 | 22.19 | -0.273% | 1,611 | -2.208% |
| 2026-08-20 | 22.25 | 22.25 | 22.25 | 22.25 | +0.500% | 168 | -2.475% |
| 2026-08-19 | 22.11 | 22.14 | 22.11 | 22.14 | -0.382% | 279 | -1.987% |
| 2026-08-18 | 21.97 | 22.48 | 21.97 | 22.23 | +0.135% | 1,969 | -2.362% |
| 2026-08-17 | 22.37 | 22.42 | 22.20 | 22.20 | 0.000% | 2,211 | -2.230% |
| 2026-08-14 | 22.05 | 22.37 | 21.98 | 22.20 | +0.316% | 2,081 | -2.230% |
| 2026-08-13 | 21.87 | 22.25 | 21.87 | 22.13 | +1.166% | 1,943 | -1.921% |
| 2026-08-12 | 21.55 | 21.98 | 21.55 | 21.87 | -1.355% | 19,798 | -0.777% |
| 2026-08-11 | 22.02 | 22.35 | 22.02 | 22.17 | +0.319% | 1,098 | -2.122% |
| 2026-08-10 | 22.30 | 22.30 | 21.85 | 22.10 | +0.363% | 12,208 | -1.810% |
| 2026-08-07 | 22.48 | 22.50 | 21.90 | 22.02 | -0.272% | 2,274 | -1.453% |
| 2026-08-06 | 21.84 | 22.11 | 21.84 | 22.08 | +0.123% | 984 | -1.721% |
| 2026-08-05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.291% | 271 | -1.600% |
| 2026-08-04 | 21.86 | 22.12 | 21.84 | 22.12 | +0.130% | 4,451 | -1.886% |
| 2026-08-03 | 22.07 | 22.28 | 21.84 | 22.09 | +0.048% | 3,139 | -1.758% |
| 2026-07-31 | 22.43 | 22.43 | 22.08 | 22.08 | -0.290% | 474 | -1.712% |
| 2026-07-30 | 21.83 | 22.15 | 21.83 | 22.14 | -0.527% | 411 | -1.997% |
| 2026-07-29 | 21.97 | 22.27 | 21.94 | 22.26 | +0.316% | 672 | -2.513% |
| 2026-07-28 | 22.20 | 22.20 | 22.19 | 22.19 | -0.073% | 480 | -2.205% |
| 2026-07-27 | 21.96 | 22.21 | 21.96 | 22.21 | +0.363% | 511 | -2.276% |
| 2026-07-24 | 22.25 | 22.25 | 22.13 | 22.13 | -0.537% | 405 | -1.921% |
| 2026-07-23 | 22.10 | 22.24 | 22.00 | 22.24 | -0.115% | 2,391 | -2.447% |
| 2026-07-22 | 22.01 | 22.50 | 22.01 | 22.27 | +0.315% | 7,551 | -2.559% |
| 2026-07-21 | 22.20 | 22.45 | 22.20 | 22.20 | -0.048% | 3,684 | -2.252% |
| 2026-07-20 | 22.53 | 22.53 | 22.21 | 22.21 | -0.195% | 667 | -2.299% |
| 2026-07-17 | 22.31 | 22.63 | 21.95 | 22.25 | +0.065% | 7,763 | -2.489% |
| 2026-07-16 | 22.20 | 22.24 | 22.04 | 22.24 | -0.597% | 2,998 | -2.425% |
| 2026-07-15 | 22.29 | 22.50 | 22.06 | 22.37 | +0.756% | 44,782 | -3.008% |
| 2026-07-14 | 22.19 | 22.35 | 22.06 | 22.20 | +0.068% | 2,859 | -2.274% |
| 2026-07-13 | 21.94 | 22.22 | 21.94 | 22.19 | -0.157% | 2,151 | -2.208% |
| 2026-07-10 | 22.21 | 22.32 | 22.05 | 22.23 | -0.411% | 2,886 | -2.362% |
| 2026-07-09 | 22.24 | 22.32 | 22.24 | 22.32 | +0.076% | 2,873 | -2.763% |
| 2026-07-08 | 22.05 | 22.32 | 22.05 | 22.30 | +0.949% | 4,064 | -2.689% |
| 2026-07-07 | 22.03 | 22.09 | 22.03 | 22.09 | -0.181% | 739 | -1.766% |
| 2026-07-06 | 22.00 | 22.13 | 22.00 | 22.13 | -0.023% | 2,855 | -1.943% |
| 2026-07-02 | 22.03 | 22.14 | 22.03 | 22.14 | -0.158% | 432 | -1.965% |
| 2026-07-01 | 21.77 | 22.30 | 21.77 | 22.17 | +0.927% | 1,172 | -2.120% |
| 2026-06-30 | 21.99 | 22.01 | 21.89 | 21.97 | -0.875% | 7,279 | -1.213% |
| 2026-06-29 | 21.88 | 22.18 | 21.88 | 22.16 | -0.112% | 2,430 | -2.077% |
| 2026-06-26 | 21.80 | 22.18 | 21.80 | 22.18 | +0.897% | 2,016 | -2.186% |
| 2026-06-25 | 21.68 | 21.99 | 21.68 | 21.99 | -0.627% | 3,581 | -1.309% |
| 2026-06-24 | 22.23 | 22.23 | 21.89 | 22.13 | +0.689% | 3,078 | -1.928% |
| 2026-06-23 | 21.76 | 22.35 | 21.76 | 21.98 | -1.080% | 2,755 | -1.251% |
| 2026-06-22 | 21.91 | 22.36 | 21.75 | 22.21 | -0.090% | 6,149 | -2.318% |
| 2026-06-18 | 22.24 | 22.24 | 22.01 | 22.23 | +0.135% | 2,028 | -2.406% |
| 2026-06-17 | 21.84 | 22.40 | 21.84 | 22.20 | +0.566% | 5,898 | -2.274% |
| 2026-06-16 | 22.18 | 22.18 | 21.98 | 22.08 | -0.483% | 2,953 | -1.721% |
| 2026-06-15 | 21.76 | 22.44 | 21.76 | 22.19 | +0.433% | 13,974 | -2.196% |
| 2026-06-12 | 22.65 | 22.65 | 21.92 | 22.09 | -1.126% | 60,399 | -1.773% |
| 2026-06-11 | 22.75 | 22.75 | 22.34 | 22.34 | +0.577% | 17,781 | -2.879% |
| 2026-06-10 | 22.11 | 22.41 | 21.99 | 22.21 | -0.054% | 11,412 | -2.318% |
| 2026-06-09 | 22.75 | 22.75 | 21.97 | 22.23 | -0.614% | 21,467 | -2.371% |
| 2026-06-08 | 22.19 | 22.51 | 22.01 | 22.36 | +0.289% | 10,196 | -2.971% |
| 2026-06-05 | 22.53 | 22.53 | 22.00 | 22.30 | -0.145% | 9,371 | -2.691% |
| 2026-06-04 | 22.57 | 22.57 | 22.15 | 22.33 | -0.146% | 17,531 | -2.832% |
| 2026-06-03 | 22.53 | 22.53 | 22.25 | 22.37 | +0.225% | 5,947 | -2.974% |
| 2026-06-02 | 22.75 | 22.75 | 22.20 | 22.32 | +0.292% | 7,029 | -2.756% |
| 2026-06-01 | 22.57 | 22.60 | 21.99 | 22.25 | +0.451% | 11,201 | -2.472% |
| 2026-05-29 | 22.00 | 22.40 | 22.00 | 22.15 | -1.160% | 3,141 | -2.032% |
| 2026-05-28 | 22.08 | 22.41 | 22.08 | 22.41 | +0.134% | 2,305 | -3.169% |
| 2026-05-27 | 22.55 | 22.61 | 21.94 | 22.38 | +0.184% | 15,071 | -3.038% |
| 2026-05-26 | 22.69 | 22.69 | 22.34 | 22.34 | -0.272% | 3,845 | -2.860% |
| 2026-05-22 | 22.76 | 22.76 | 22.29 | 22.40 | +0.443% | 16,752 | -3.125% |
| 2026-05-21 | 23.00 | 23.00 | 22.10 | 22.30 | +0.956% | 21,993 | -2.695% |
| 2026-05-20 | 22.07 | 22.10 | 22.07 | 22.09 | +0.638% | 2,733 | -1.766% |
| 2026-05-19 | 22.08 | 22.08 | 21.95 | 21.95 | -0.182% | 2,648 | -1.139% |
| 2026-05-18 | 22.09 | 22.09 | 21.88 | 21.99 | -0.068% | 3,416 | -1.319% |
| 2026-05-15 | 21.98 | 22.08 | 21.98 | 22.00 | +0.068% | 2,670 | -1.386% |
| 2026-05-14 | 21.88 | 22.05 | 21.87 | 21.99 | +0.023% | 1,773 | -1.319% |
| 2026-05-13 | 21.98 | 21.98 | 21.98 | 21.98 | -0.742% | 534 | -1.296% |
| 2026-05-12 | 22.49 | 22.49 | 22.15 | 22.15 | +0.023% | 1,462 | -2.029% |
| 2026-05-11 | 21.83 | 22.14 | 21.83 | 22.14 | +1.046% | 423 | -2.006% |
| 2026-05-08 | 22.06 | 22.06 | 21.82 | 21.91 | -0.680% | 968 | -0.981% |
| 2026-05-07 | 22.05 | 22.07 | 22.05 | 22.07 | +0.506% | 623 | -1.655% |
| 2026-05-06 | 21.82 | 21.95 | 21.81 | 21.95 | -0.616% | 2,899 | -1.157% |
| 2026-05-05 | 21.80 | 22.09 | 21.80 | 22.09 | +0.091% | 2,052 | -1.766% |
| 2026-05-04 | 21.79 | 22.35 | 21.79 | 22.07 | +0.604% | 2,671 | -1.676% |
| 2026-05-01 | 21.79 | 21.94 | 21.78 | 21.94 | -0.687% | 2,098 | -1.082% |
| 2026-04-30 | 21.81 | 22.10 | 21.80 | 22.09 | -0.143% | 3,418 | -1.762% |
| 2026-04-29 | 22.12 | 22.12 | 22.12 | 22.12 | +0.188% | 218 | -1.902% |
| 2026-04-28 | 22.08 | 22.41 | 22.08 | 22.08 | +0.224% | 2,849 | -1.718% |
| 2026-04-27 | 22.23 | 22.23 | 21.75 | 22.03 | -0.900% | 3,343 | -1.498% |
| 2026-04-24 | 22.25 | 22.25 | 22.23 | 22.23 | +0.429% | 2,538 | -2.384% |
| 2026-04-23 | 22.17 | 22.31 | 22.06 | 22.14 | +0.454% | 3,747 | -1.965% |
| 2026-04-22 | 22.00 | 22.04 | 21.80 | 22.04 | -0.239% | 2,583 | -1.520% |
| 2026-04-21 | 22.15 | 22.22 | 22.09 | 22.09 | +0.424% | 4,996 | -1.755% |
| 2026-04-20 | 21.91 | 21.99 | 21.90 | 21.99 | +0.020% | 720 | -1.339% |
| 2026-04-17 | 21.96 | 22.16 | 21.96 | 21.99 | +0.159% | 2,205 | -1.319% |
| 2026-04-16 | 22.14 | 22.14 | 21.90 | 21.95 | -0.008% | 3,136 | -1.161% |
| 2026-04-15 | 21.90 | 21.96 | 21.90 | 21.96 | +0.122% | 1,251 | -1.170% |
| 2026-04-14 | 21.76 | 21.93 | 21.76 | 21.93 | +0.286% | 996 | -1.049% |
| 2026-04-13 | 22.02 | 22.02 | 21.71 | 21.87 | -0.100% | 2,558 | -0.766% |
| 2026-04-10 | 21.91 | 21.91 | 21.73 | 21.89 | +0.088% | 2,096 | -0.865% |
| 2026-04-09 | 21.53 | 21.88 | 21.53 | 21.87 | +0.034% | 922 | -0.777% |
| 2026-04-08 | 21.50 | 22.05 | 21.50 | 21.86 | -0.393% | 1,822 | -0.744% |
| 2026-04-07 | 21.99 | 21.99 | 21.83 | 21.95 | 0.000% | 2,513 | -1.134% |